{"t":"BURL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-10-02",23.05,25.65,22.61,25.01,15051500.0],["2013-10-03",25.1,26.44,24.56,24.86,1125900.0],["2013-10-04",24.9,26.46,24.51,25.89,808600.0],["2013-10-07",26.16,27.9,25.91,26.77,575900.0],["2013-10-08",26.9,27.0,25.38,25.9,363500.0],["2013-10-09",25.64,26.1,25.14,25.52,410100.0],["2013-10-10",26.04,26.63,24.52,25.98,394300.0],["2013-10-11",25.98,26.77,25.51,26.68,159700.0],["2013-10-14",26.4,27.72,26.0,27.53,241100.0],["2013-10-15",27.4,27.82,26.78,27.71,158900.0],["2013-10-16",28.0,28.0,27.08,27.26,169700.0],["2013-10-17",27.37,27.67,26.69,26.82,143000.0],["2013-10-18",26.85,27.0,26.24,26.43,362900.0],["2013-10-21",26.0,27.25,26.0,26.41,85200.0],["2013-10-22",26.0,26.85,25.68,26.25,215800.0],["2013-10-23",25.98,26.84,25.55,25.75,182400.0],["2013-10-24",25.75,26.01,25.52,26.01,86200.0],["2013-10-25",25.86,26.52,25.86,26.43,116700.0],["2013-10-28",26.27,26.84,25.87,26.75,121100.0],["2013-10-29",26.65,27.18,26.1,26.86,94500.0],["2013-10-30",26.5,27.1,26.16,26.87,63000.0],["2013-10-31",27.06,27.06,26.47,26.79,79900.0],["2013-11-01",26.93,27.26,26.54,27.16,82600.0],["2013-11-04",27.18,27.99,27.0,27.16,135700.0],["2013-11-05",27.53,27.53,26.87,27.07,175300.0],["2013-11-06",27.18,27.72,26.91,26.95,262400.0],["2013-11-07",27.03,27.6,26.78,26.92,241600.0],["2013-11-08",27.04,27.42,26.15,27.17,84700.0],["2013-11-11",27.41,27.95,26.61,27.05,434900.0],["2013-11-12",26.96,29.19,26.96,27.75,294000.0],["2013-11-13",27.78,29.39,27.07,28.94,576800.0],["2013-11-14",29.52,30.22,29.0,29.84,429600.0],["2013-11-15",30.32,30.36,29.5,30.18,147600.0],["2013-11-18",30.37,30.53,29.24,29.45,247000.0],["2013-11-19",29.27,29.99,29.04,29.79,46000.0],["2013-11-20",29.77,30.59,29.25,29.9,420900.0],["2013-11-21",30.14,30.77,29.37,29.37,148500.0],["2013-11-22",29.05,29.09,27.6,28.82,1450300.0],["2013-11-25",28.8,28.8,28.05,28.48,396700.0],["2013-11-26",28.45,28.79,28.24,28.44,81800.0],["2013-11-27",28.05,28.62,28.05,28.42,170600.0],["2013-11-29",28.3,28.65,28.3,28.44,34600.0],["2013-12-02",28.25,29.41,28.25,29.06,420300.0],["2013-12-03",29.04,29.51,28.41,28.78,403800.0],["2013-12-04",29.15,29.15,27.81,28.19,447400.0],["2013-12-05",28.1,28.74,27.99,28.06,226000.0],["2013-12-06",28.32,28.95,27.85,28.02,344500.0],["2013-12-09",28.2,28.38,27.93,28.1,518900.0],["2013-12-10",24.22,26.19,21.54,25.92,3095800.0],["2013-12-11",26.18,28.2,25.97,28.07,904100.0],["2013-12-12",28.16,28.62,27.18,27.29,416400.0],["2013-12-13",27.35,27.69,26.47,27.34,424800.0],["2013-12-16",27.2,29.0,26.8,28.93,359900.0],["2013-12-17",28.76,28.97,27.88,28.09,629900.0],["2013-12-18",27.82,29.12,27.76,28.56,449200.0],["2013-12-19",28.32,29.78,28.32,29.72,360000.0],["2013-12-20",29.46,30.48,29.22,30.37,1990700.0],["2013-12-23",30.3,31.27,30.0,30.93,390800.0],["2013-12-24",30.8,31.39,30.07,31.32,171000.0],["2013-12-26",31.3,32.03,30.82,30.97,168900.0],["2013-12-27",30.89,31.63,30.0,31.4,277100.0],["2013-12-30",31.29,31.89,31.04,31.34,350600.0],["2013-12-31",31.51,32.44,31.33,32.0,147500.0],["2014-01-02",32.0,32.75,31.5,32.5,220000.0],["2014-01-03",32.61,32.98,31.66,32.06,251600.0],["2014-01-06",32.13,32.25,31.44,31.56,418300.0],["2014-01-07",31.58,32.05,30.55,30.63,396000.0],["2014-01-08",30.66,30.85,30.02,30.38,248800.0],["2014-01-09",30.51,30.68,29.87,29.9,348000.0],["2014-01-10",29.98,30.24,29.25,29.35,215100.0],["2014-01-13",29.24,30.45,29.2,29.55,413600.0],["2014-01-14",29.74,30.0,29.62,29.79,328800.0],["2014-01-15",29.94,30.15,29.51,29.81,576000.0],["2014-01-16",29.81,29.93,29.41,29.45,185000.0],["2014-01-17",29.36,29.41,28.7,28.78,254700.0],["2014-01-21",28.77,29.95,28.17,28.44,352800.0],["2014-01-22",28.45,28.68,27.25,27.89,508300.0],["2014-01-23",27.55,27.95,27.26,27.62,425200.0],["2014-01-24",27.36,27.63,26.46,26.96,773800.0],["2014-01-27",26.91,27.5,26.54,27.3,360200.0],["2014-01-28",27.43,27.59,26.2,26.36,410400.0],["2014-01-29",26.25,26.79,25.93,26.18,217700.0],["2014-01-30",26.25,26.25,25.67,25.69,170400.0],["2014-01-31",25.43,25.89,25.02,25.58,217600.0],["2014-02-03",25.58,25.74,24.09,24.44,581100.0],["2014-02-04",24.49,25.21,24.49,24.63,234400.0],["2014-02-05",24.57,24.69,23.88,24.26,239500.0],["2014-02-06",24.3,25.18,24.28,24.52,227400.0],["2014-02-07",24.6,25.03,24.13,24.47,177900.0],["2014-02-10",24.37,25.27,24.37,25.13,308600.0],["2014-02-11",26.96,27.15,26.09,26.68,729200.0],["2014-02-12",26.71,27.12,26.45,26.95,386700.0],["2014-02-13",26.86,27.61,26.77,27.06,270900.0],["2014-02-14",26.88,27.34,26.13,26.36,419000.0],["2014-02-18",26.25,26.25,25.73,25.77,274400.0],["2014-02-19",25.65,26.01,25.56,25.9,320100.0],["2014-02-20",25.88,26.09,25.05,25.05,513100.0],["2014-02-21",25.08,25.56,24.87,25.16,668700.0],["2014-02-24",25.28,26.44,25.0,26.07,670000.0],["2014-02-25",26.04,26.11,25.31,25.46,317500.0],["2014-02-26",25.54,26.66,25.54,26.39,296700.0],["2014-02-27",26.38,27.62,25.85,27.55,550500.0],["2014-02-28",27.64,28.2,26.77,27.25,245600.0],["2014-03-03",27.17,27.75,26.95,27.28,206300.0],["2014-03-04",27.42,27.93,26.69,26.69,366400.0],["2014-03-05",26.67,27.12,26.47,26.86,160600.0],["2014-03-06",26.88,26.97,26.2,26.26,178400.0],["2014-03-07",26.45,27.14,26.2,26.57,307100.0],["2014-03-10",26.94,27.5,26.66,27.01,306500.0],["2014-03-11",27.11,27.34,26.6,26.99,134600.0],["2014-03-12",26.72,27.05,26.28,26.53,203100.0],["2014-03-13",26.57,26.98,25.63,26.07,300600.0],["2014-03-14",26.07,26.88,25.45,25.98,261600.0],["2014-03-17",26.02,26.94,25.91,26.31,134100.0],["2014-03-18",26.2,26.7,25.08,25.68,435400.0],["2014-03-19",25.71,26.87,25.47,25.9,542100.0],["2014-03-20",29.22,30.2,28.03,29.99,1809400.0],["2014-03-21",30.2,32.55,29.99,31.5,956700.0],["2014-03-24",31.44,31.64,30.4,31.17,398900.0],["2014-03-25",31.41,31.63,30.43,30.45,427500.0],["2014-03-26",30.4,30.56,29.14,29.53,477000.0],["2014-03-27",29.56,30.07,29.31,29.86,246700.0],["2014-03-28",29.93,30.54,29.02,29.18,497500.0],["2014-03-31",29.19,29.91,29.14,29.52,250700.0],["2014-04-01",29.48,30.14,29.48,30.0,180400.0],["2014-04-02",29.98,30.83,29.86,30.42,147000.0],["2014-04-03",30.56,30.79,30.17,30.28,140900.0],["2014-04-04",30.5,30.8,29.37,29.82,270600.0],["2014-04-07",29.77,30.07,28.82,29.04,239300.0],["2014-04-08",29.14,29.72,28.98,29.3,281500.0],["2014-04-09",29.4,29.66,29.08,29.44,187200.0],["2014-04-10",29.31,29.41,28.16,28.42,200200.0],["2014-04-11",28.0,28.59,26.95,27.62,246200.0],["2014-04-14",27.83,28.15,26.86,27.34,192800.0],["2014-04-15",27.41,27.52,26.41,27.0,237800.0],["2014-04-16",27.16,27.16,26.59,27.07,113200.0],["2014-04-17",27.04,27.31,26.43,27.0,234400.0],["2014-04-21",26.94,27.36,26.52,27.3,166500.0],["2014-04-22",27.3,27.88,27.15,27.66,164100.0],["2014-04-23",27.69,27.88,27.2,27.45,178800.0],["2014-04-24",27.54,28.0,26.92,27.94,201100.0],["2014-04-25",27.82,27.91,27.39,27.6,168900.0],["2014-04-28",27.82,28.82,27.28,28.74,400600.0],["2014-04-29",28.3,28.3,26.93,27.17,493700.0],["2014-04-30",26.7,26.73,25.47,25.99,1470500.0],["2014-05-01",26.6,27.63,26.58,27.4,6725700.0],["2014-05-02",27.45,28.42,27.27,28.2,1373600.0],["2014-05-05",27.99,28.15,27.6,27.84,527400.0],["2014-05-06",27.7,27.94,26.85,27.74,482200.0],["2014-05-07",27.79,27.79,26.97,27.44,429100.0],["2014-05-08",27.34,28.14,26.77,27.59,309200.0],["2014-05-09",27.61,28.4,27.44,28.21,608400.0],["2014-05-12",28.4,29.2,28.4,28.97,326100.0],["2014-05-13",28.91,29.49,28.85,29.16,375600.0],["2014-05-14",29.04,29.45,28.83,28.98,244000.0],["2014-05-15",28.73,28.73,27.77,28.24,503800.0],["2014-05-16",28.29,28.95,27.9,28.88,187900.0],["2014-05-19",28.73,29.15,28.58,28.93,359900.0],["2014-05-20",28.76,29.05,27.99,28.32,324500.0],["2014-05-21",27.84,28.68,27.33,28.44,150700.0],["2014-05-22",28.44,28.98,28.11,28.8,168900.0],["2014-05-23",28.82,29.38,28.61,29.23,438000.0],["2014-05-27",29.36,29.81,29.3,29.73,359200.0],["2014-05-28",29.53,29.86,28.56,28.9,585100.0],["2014-05-29",28.94,29.08,28.29,28.56,365200.0],["2014-05-30",28.62,28.73,27.92,28.42,774300.0],["2014-06-02",28.44,28.44,27.74,28.02,552900.0],["2014-06-03",28.06,28.32,27.25,27.75,363300.0],["2014-06-04",27.69,28.05,27.27,28.01,465000.0],["2014-06-05",28.06,28.65,27.9,28.44,412900.0],["2014-06-06",28.43,28.84,28.35,28.58,434100.0],["2014-06-09",28.68,28.75,27.59,28.17,915300.0],["2014-06-10",29.45,29.92,29.22,29.67,1108900.0],["2014-06-11",29.72,29.99,29.27,29.89,429500.0],["2014-06-12",29.87,29.94,29.31,29.61,485300.0],["2014-06-13",29.64,29.87,29.0,29.69,705200.0],["2014-06-16",29.78,30.64,29.76,30.51,605600.0],["2014-06-17",30.67,31.19,30.36,30.96,418300.0],["2014-06-18",30.92,31.52,30.61,31.38,910400.0],["2014-06-19",31.31,31.31,30.69,31.25,689600.0],["2014-06-20",31.37,31.74,30.98,31.6,1694700.0],["2014-06-23",32.57,33.12,31.09,31.53,920100.0],["2014-06-24",31.41,31.98,31.01,31.15,367900.0],["2014-06-25",31.25,32.01,31.02,31.89,604400.0],["2014-06-26",31.81,32.0,30.86,31.01,677200.0],["2014-06-27",30.32,31.52,30.32,31.03,1646500.0],["2014-06-30",31.1,31.88,30.89,31.86,257000.0],["2014-07-01",31.93,32.59,31.52,31.55,401800.0],["2014-07-02",31.64,31.89,31.09,31.2,247900.0],["2014-07-03",31.35,31.66,31.13,31.47,214300.0],["2014-07-07",31.49,31.55,30.48,30.69,338000.0],["2014-07-08",30.74,30.77,29.71,30.1,569600.0],["2014-07-09",30.13,30.3,29.45,30.14,837100.0],["2014-07-10",29.72,30.36,29.62,30.1,680400.0],["2014-07-11",30.2,30.23,29.97,30.05,595200.0],["2014-07-14",30.34,30.49,28.95,29.8,1462100.0],["2014-07-15",29.92,29.98,28.94,28.99,995100.0],["2014-07-16",29.16,29.42,28.66,28.95,512900.0],["2014-07-17",32.07,33.59,31.0,31.34,1435900.0],["2014-07-18",30.12,31.67,30.12,31.24,618400.0],["2014-07-21",31.24,32.0,31.13,31.81,380900.0],["2014-07-22",31.84,32.45,31.78,32.06,574500.0],["2014-07-23",31.96,32.03,31.31,31.51,359700.0],["2014-07-24",31.68,32.24,31.54,32.15,346600.0],["2014-07-25",32.54,33.14,32.28,33.04,1089100.0],["2014-07-28",33.18,33.2,32.54,32.6,322900.0],["2014-07-29",32.53,33.0,32.04,32.78,278900.0],["2014-07-30",32.84,33.42,32.71,33.25,486300.0],["2014-07-31",33.14,33.18,32.46,32.73,346800.0],["2014-08-01",32.77,32.77,31.93,32.55,271700.0],["2014-08-04",32.6,32.98,32.49,32.59,276200.0],["2014-08-05",32.57,33.2,32.38,32.84,343100.0],["2014-08-06",32.41,32.88,32.25,32.77,341200.0],["2014-08-07",33.01,33.25,32.25,32.27,254600.0],["2014-08-08",32.32,33.39,32.08,33.25,278800.0],["2014-08-11",33.42,33.98,32.7,33.28,318100.0],["2014-08-12",33.16,33.45,32.73,32.92,382700.0],["2014-08-13",32.99,33.09,32.07,33.04,295100.0],["2014-08-14",33.08,33.89,33.08,33.51,299500.0],["2014-08-15",33.8,33.8,33.22,33.45,202300.0],["2014-08-18",33.74,34.59,33.46,34.27,370400.0],["2014-08-19",34.45,35.0,34.06,34.78,485900.0],["2014-08-20",34.63,34.63,33.84,34.06,369300.0],["2014-08-21",33.96,34.69,33.65,34.49,579600.0],["2014-08-22",34.62,35.84,34.41,35.73,487700.0],["2014-08-25",35.77,35.77,35.35,35.71,287600.0],["2014-08-26",35.64,35.8,35.38,35.53,248200.0],["2014-08-27",35.52,35.92,35.43,35.71,177300.0],["2014-08-28",35.46,36.26,34.77,35.95,250800.0],["2014-08-29",35.93,36.37,35.43,35.67,184400.0],["2014-09-02",35.97,36.93,35.82,36.69,623700.0],["2014-09-03",36.93,37.06,36.16,36.32,452100.0],["2014-09-04",36.51,37.37,36.26,37.3,667900.0],["2014-09-05",37.25,37.25,36.35,36.59,590800.0],["2014-09-08",36.79,37.03,35.41,36.06,1350900.0],["2014-09-09",38.49,39.81,36.81,37.18,2030700.0],["2014-09-10",37.15,38.3,36.25,37.89,1459000.0],["2014-09-11",37.71,38.19,36.59,38.01,983100.0],["2014-09-12",38.14,38.18,37.69,38.1,433400.0],["2014-09-15",38.26,38.36,37.7,37.96,454200.0],["2014-09-16",37.76,38.71,37.68,38.61,501700.0],["2014-09-17",38.5,39.25,38.17,39.1,935200.0],["2014-09-18",39.33,40.55,39.0,40.46,960800.0],["2014-09-19",40.41,40.8,39.72,40.26,1215700.0],["2014-09-22",40.08,40.25,38.73,39.77,1127600.0],["2014-09-23",39.55,40.35,39.14,39.34,947200.0],["2014-09-24",38.95,39.79,38.53,39.7,724600.0],["2014-09-25",39.51,39.71,38.89,39.46,352500.0],["2014-09-26",39.5,40.58,39.25,40.48,579700.0],["2014-09-29",40.24,40.5,39.8,40.25,395400.0],["2014-09-30",40.14,40.28,39.46,39.86,592900.0],["2014-10-01",39.83,39.97,39.19,39.33,637900.0],["2014-10-02",39.31,39.63,38.69,39.54,538900.0],["2014-10-03",39.78,40.43,39.58,39.66,450800.0],["2014-10-06",39.75,39.9,38.57,38.66,793500.0],["2014-10-07",37.8,38.25,37.56,37.65,2677300.0],["2014-10-08",37.65,38.5,37.63,38.27,1162200.0],["2014-10-09",38.29,38.65,37.81,37.85,757100.0],["2014-10-10",37.67,38.63,37.67,38.43,762300.0],["2014-10-13",38.36,38.65,37.15,38.18,1009700.0],["2014-10-14",38.54,39.11,38.5,39.03,847200.0],["2014-10-15",38.45,38.98,37.77,38.57,723300.0],["2014-10-16",37.9,39.1,37.62,38.4,832700.0],["2014-10-17",38.85,39.0,37.71,37.82,798300.0],["2014-10-20",37.8,38.51,37.56,38.49,633200.0],["2014-10-21",38.51,39.73,38.51,39.58,1333700.0],["2014-10-22",39.66,40.18,39.66,39.79,803400.0],["2014-10-23",39.96,40.34,39.28,39.3,572200.0],["2014-10-24",39.47,40.15,39.05,39.62,281900.0],["2014-10-27",39.69,40.71,39.46,40.56,567000.0],["2014-10-28",40.59,40.59,39.74,40.34,430000.0],["2014-10-29",40.29,40.54,39.93,40.45,304000.0],["2014-10-30",40.31,41.63,40.16,41.57,479400.0],["2014-10-31",42.32,42.61,41.47,41.94,585400.0],["2014-11-03",41.91,42.61,41.66,42.4,972000.0],["2014-11-04",42.26,42.49,41.62,42.1,302100.0],["2014-11-05",42.25,42.63,41.74,42.33,338000.0],["2014-11-06",42.43,42.96,42.03,42.88,373200.0],["2014-11-07",42.99,43.0,42.17,42.32,302100.0],["2014-11-10",42.35,42.41,41.36,41.68,405000.0],["2014-11-11",41.68,41.8,41.15,41.55,298400.0],["2014-11-12",41.64,42.97,41.52,42.73,303400.0],["2014-11-13",42.69,42.89,41.76,42.26,291000.0],["2014-11-14",42.17,42.48,41.34,42.3,526500.0],["2014-11-17",42.22,42.58,41.95,42.22,266800.0],["2014-11-18",41.99,42.7,41.12,41.33,738800.0],["2014-11-19",41.42,41.65,41.03,41.11,341700.0],["2014-11-20",40.96,42.75,40.73,42.37,437500.0],["2014-11-21",42.99,43.15,41.8,42.23,602400.0],["2014-11-24",42.26,44.4,42.26,44.24,777800.0],["2014-11-25",44.3,44.63,43.7,44.02,378000.0],["2014-11-26",44.0,44.0,43.74,43.91,182100.0],["2014-11-28",44.04,45.05,43.59,44.67,271700.0],["2014-12-01",44.6,44.6,43.25,43.91,677100.0],["2014-12-02",43.97,44.3,43.43,43.88,399500.0],["2014-12-03",43.3,44.77,43.04,44.42,756700.0],["2014-12-04",44.36,44.58,43.98,44.41,315300.0],["2014-12-05",44.33,44.63,43.34,43.62,493100.0],["2014-12-08",43.44,44.15,42.24,42.85,776400.0],["2014-12-09",44.5,45.98,43.18,43.6,2920300.0],["2014-12-10",44.2,45.56,43.67,43.82,1172500.0],["2014-12-11",44.05,45.39,43.96,44.41,3256900.0],["2014-12-12",44.12,45.68,44.1,45.48,1484300.0],["2014-12-15",45.9,47.37,45.9,46.59,1254200.0],["2014-12-16",46.67,47.01,45.48,46.18,886900.0],["2014-12-17",46.2,47.42,45.75,47.34,507700.0],["2014-12-18",47.67,47.97,46.0,47.54,843800.0],["2014-12-19",47.59,47.59,46.08,46.88,806400.0],["2014-12-22",47.11,47.87,46.77,47.55,511600.0],["2014-12-23",47.61,49.63,47.4,49.0,919900.0],["2014-12-24",49.38,49.4,47.55,47.75,448400.0],["2014-12-26",47.86,48.23,47.49,47.74,357100.0],["2014-12-29",47.86,48.1,47.4,47.74,538400.0],["2014-12-30",47.7,48.41,47.31,47.68,283700.0],["2014-12-31",47.66,47.98,47.25,47.26,332100.0],["2015-01-02",47.38,48.46,47.21,47.98,732700.0],["2015-01-05",47.87,48.02,46.16,46.29,945600.0],["2015-01-06",46.61,47.67,46.26,46.57,511500.0],["2015-01-07",46.99,48.75,46.78,48.72,727500.0],["2015-01-08",49.0,49.72,48.12,48.74,1055900.0],["2015-01-09",48.89,48.91,47.73,48.0,816400.0],["2015-01-12",50.09,50.5,48.73,49.29,2252400.0],["2015-01-13",48.81,49.13,48.22,48.44,4252400.0],["2015-01-14",48.36,48.98,47.49,48.92,2286600.0],["2015-01-15",48.95,49.79,48.28,48.86,1563200.0],["2015-01-16",49.52,50.76,48.87,50.69,1823000.0],["2015-01-20",50.9,50.9,48.8,49.89,1461700.0],["2015-01-21",49.89,50.44,49.64,50.16,929600.0],["2015-01-22",50.33,50.65,50.0,50.64,1169300.0],["2015-01-23",50.86,51.64,50.46,51.25,1849200.0],["2015-01-26",51.33,51.64,51.05,51.6,864300.0],["2015-01-27",51.11,51.86,50.78,51.59,460600.0],["2015-01-28",51.7,52.14,50.83,50.9,876100.0],["2015-01-29",50.94,51.28,50.21,50.69,1375400.0],["2015-01-30",50.6,51.02,49.51,49.89,806700.0],["2015-02-02",50.01,50.06,48.18,49.8,858800.0],["2015-02-03",50.0,51.14,49.92,51.06,822500.0],["2015-02-04",51.01,52.11,50.97,51.83,913300.0],["2015-02-05",51.93,52.22,51.36,51.71,812000.0],["2015-02-06",51.95,52.62,51.7,52.29,616600.0],["2015-02-09",52.25,52.6,51.83,51.98,544900.0],["2015-02-10",52.25,52.5,51.99,52.11,425200.0],["2015-02-11",51.82,52.48,51.78,52.08,349500.0],["2015-02-12",52.31,52.51,51.45,52.47,482600.0],["2015-02-13",52.36,52.54,51.67,51.91,438000.0],["2015-02-17",51.95,52.57,51.54,52.03,650600.0],["2015-02-18",52.01,52.84,51.89,52.82,701800.0],["2015-02-19",52.82,53.35,52.43,53.29,638600.0],["2015-02-20",53.33,53.69,53.0,53.56,538500.0],["2015-02-23",53.72,54.0,53.17,53.65,553000.0],["2015-02-24",53.58,53.81,53.29,53.6,459200.0],["2015-02-25",53.7,54.57,53.35,54.09,861200.0],["2015-02-26",53.82,54.78,53.81,54.49,859400.0],["2015-02-27",54.69,56.07,54.44,55.57,752200.0],["2015-03-02",55.63,56.42,55.58,56.12,1076400.0],["2015-03-03",56.25,56.55,55.54,56.01,853100.0],["2015-03-04",56.36,57.19,56.15,56.76,887100.0],["2015-03-05",56.75,57.19,56.48,56.65,752500.0],["2015-03-06",56.44,57.09,55.76,56.14,724000.0],["2015-03-09",56.45,57.18,55.81,57.12,671000.0],["2015-03-10",56.71,57.37,56.28,57.18,798200.0],["2015-03-11",57.22,57.56,56.77,57.17,671700.0],["2015-03-12",57.54,58.03,57.1,57.59,722300.0],["2015-03-13",57.79,58.62,57.62,58.59,1042100.0],["2015-03-16",58.75,59.18,57.28,57.38,2189600.0],["2015-03-17",58.58,59.78,57.4,58.59,4208700.0],["2015-03-18",59.09,60.08,58.56,59.92,1937300.0],["2015-03-19",60.06,60.27,59.38,59.78,1407100.0],["2015-03-20",59.96,61.34,59.36,60.72,2066300.0],["2015-03-23",60.99,61.94,60.3,60.3,1247200.0],["2015-03-24",60.42,61.12,60.36,61.02,706900.0],["2015-03-25",61.3,61.3,56.5,59.26,5289800.0],["2015-03-26",59.1,59.2,57.98,58.46,936300.0],["2015-03-27",58.52,59.7,58.08,58.98,1029200.0],["2015-03-30",59.46,59.86,58.74,59.34,953900.0],["2015-03-31",59.32,59.87,59.17,59.42,686100.0],["2015-04-01",58.29,58.55,57.49,58.04,4884400.0],["2015-04-02",58.28,58.65,57.68,58.16,1312000.0],["2015-04-06",57.73,58.52,57.73,58.17,1100300.0],["2015-04-07",58.2,58.38,57.65,57.71,786600.0],["2015-04-08",57.75,58.27,57.75,58.01,921100.0],["2015-04-09",57.71,58.28,57.27,57.45,648900.0],["2015-04-10",57.4,57.82,57.27,57.43,948300.0],["2015-04-13",57.63,57.94,57.09,57.41,658400.0],["2015-04-14",57.45,57.68,56.29,56.56,1083800.0],["2015-04-15",56.49,57.21,55.99,56.44,1274400.0],["2015-04-16",56.39,56.59,55.31,55.36,1177600.0],["2015-04-17",55.2,55.67,54.38,55.02,2771600.0],["2015-04-20",55.15,55.84,55.07,55.69,1078400.0],["2015-04-21",55.8,56.15,55.16,55.73,832700.0],["2015-04-22",55.62,56.03,55.62,55.82,606000.0],["2015-04-23",55.67,55.98,55.14,55.19,770300.0],["2015-04-24",55.37,55.37,54.26,54.35,1217300.0],["2015-04-27",54.29,54.41,52.65,52.75,1408300.0],["2015-04-28",52.64,52.78,51.65,52.18,1360100.0],["2015-04-29",52.11,52.24,50.51,51.39,2451300.0],["2015-04-30",51.47,52.1,51.13,51.57,1694500.0],["2015-05-01",51.48,53.11,51.4,52.02,2959700.0],["2015-05-04",52.33,52.99,52.04,52.81,1248200.0],["2015-05-05",52.59,52.94,51.46,51.61,1612600.0],["2015-05-06",51.41,52.15,51.03,51.7,1220300.0],["2015-05-07",51.73,52.52,51.5,51.9,895700.0],["2015-05-08",52.31,53.61,52.31,53.39,1035300.0],["2015-05-11",53.21,53.39,52.76,53.01,783900.0],["2015-05-12",52.69,53.05,52.17,52.47,653600.0],["2015-05-13",52.42,52.56,51.2,51.23,1084700.0],["2015-05-14",51.44,51.68,50.24,50.52,1506300.0],["2015-05-15",50.71,52.83,50.71,52.73,1478700.0],["2015-05-18",52.8,53.4,52.33,53.24,803100.0],["2015-05-19",53.55,55.29,53.55,54.63,1805300.0],["2015-05-20",54.62,54.77,53.84,53.91,1121000.0],["2015-05-21",54.3,55.17,53.96,55.09,1250500.0],["2015-05-22",54.93,55.21,54.25,54.48,845500.0],["2015-05-26",54.32,54.49,53.55,53.75,817100.0],["2015-05-27",53.54,54.17,53.37,54.09,965600.0],["2015-05-28",53.7,54.34,53.41,53.66,747100.0],["2015-05-29",53.61,53.81,52.52,52.77,928600.0],["2015-06-01",52.85,53.38,51.57,53.28,1437100.0],["2015-06-02",53.21,54.2,52.52,54.1,1558500.0],["2015-06-03",54.3,54.87,54.14,54.69,1570800.0],["2015-06-04",54.42,54.82,54.16,54.44,1455900.0],["2015-06-05",54.53,55.07,53.98,55.07,1578200.0],["2015-06-08",54.93,55.0,53.61,53.89,2727800.0],["2015-06-09",50.84,51.15,47.66,49.35,11538400.0],["2015-06-10",49.37,49.79,48.74,48.98,3536600.0],["2015-06-11",48.88,49.34,48.5,48.96,2443300.0],["2015-06-12",48.95,49.29,48.45,48.58,1822300.0],["2015-06-15",48.42,49.84,48.15,49.7,2250200.0],["2015-06-16",49.52,50.0,49.26,49.84,1336500.0],["2015-06-17",50.14,51.04,49.9,50.82,1872100.0],["2015-06-18",50.69,51.48,50.69,51.24,1502700.0],["2015-06-19",51.3,51.94,50.87,51.57,1652800.0],["2015-06-22",51.84,52.49,51.73,51.81,1623800.0],["2015-06-23",51.84,52.17,51.53,51.98,1163200.0],["2015-06-24",51.92,52.48,51.66,51.96,1342900.0],["2015-06-25",53.43,53.6,52.75,52.86,2703100.0],["2015-06-26",52.74,53.25,52.65,52.9,5309700.0],["2015-06-29",52.68,53.23,50.85,50.89,1551100.0],["2015-06-30",51.31,51.66,50.76,51.2,1166500.0],["2015-07-01",51.7,52.25,51.28,52.15,1200100.0],["2015-07-02",52.38,52.41,51.15,51.35,668500.0],["2015-07-06",50.9,52.83,50.53,52.77,1066200.0],["2015-07-07",52.89,53.24,51.74,52.83,1690700.0],["2015-07-08",52.56,52.9,51.68,52.06,788300.0],["2015-07-09",52.78,53.22,52.1,52.8,1470100.0],["2015-07-10",53.08,54.11,52.98,53.95,1599400.0],["2015-07-13",54.45,55.43,54.45,55.25,1511400.0],["2015-07-14",55.2,55.66,54.59,54.89,1013100.0],["2015-07-15",54.93,55.8,54.49,55.46,1152400.0],["2015-07-16",55.9,56.71,55.51,56.35,1774200.0],["2015-07-17",56.53,56.84,55.47,55.81,775600.0],["2015-07-20",55.84,56.25,55.42,55.75,1143100.0],["2015-07-21",55.6,56.0,55.09,55.2,1238900.0],["2015-07-22",55.21,56.99,55.21,56.75,973000.0],["2015-07-23",56.84,56.89,54.99,55.09,1025100.0],["2015-07-24",55.24,55.7,54.35,54.49,933100.0],["2015-07-27",54.35,54.74,53.94,54.43,808200.0],["2015-07-28",54.77,54.77,53.38,54.39,764900.0],["2015-07-29",54.46,55.68,54.32,55.5,912800.0],["2015-07-30",55.42,55.42,54.28,55.13,835200.0],["2015-07-31",55.45,55.52,54.88,55.04,552700.0],["2015-08-03",55.14,55.42,54.28,54.81,500500.0],["2015-08-04",54.7,55.19,54.38,54.46,639400.0],["2015-08-05",54.76,55.12,54.31,54.44,559900.0],["2015-08-06",54.38,54.43,52.42,53.29,841900.0],["2015-08-07",53.04,53.36,51.91,52.86,732100.0],["2015-08-10",53.24,54.04,53.23,53.43,1336900.0],["2015-08-11",53.14,54.34,52.74,53.26,900800.0],["2015-08-12",52.87,53.24,51.44,52.97,834100.0],["2015-08-13",53.09,53.83,52.57,53.37,542500.0],["2015-08-14",53.36,53.36,52.77,52.95,712700.0],["2015-08-17",52.93,54.0,52.47,53.92,1009600.0],["2015-08-18",54.25,56.05,54.24,54.74,1335800.0],["2015-08-19",54.73,55.76,54.25,55.06,942500.0],["2015-08-20",54.9,55.18,53.63,53.65,697800.0],["2015-08-21",52.5,53.57,50.26,50.66,2661800.0],["2015-08-24",48.93,49.94,43.39,47.94,3273700.0],["2015-08-25",48.99,49.08,45.7,46.54,3178400.0],["2015-08-26",47.34,48.01,45.4,47.8,3822200.0],["2015-08-27",54.03,56.0,52.15,53.35,5982200.0],["2015-08-28",53.54,54.81,53.01,53.5,2398600.0],["2015-08-31",53.23,54.53,52.61,53.09,1628900.0],["2015-09-01",52.16,54.07,52.11,53.17,1855700.0],["2015-09-02",53.69,54.38,53.25,54.0,1109800.0],["2015-09-03",54.37,55.01,53.5,53.66,1084600.0],["2015-09-04",52.8,53.94,52.8,53.14,675500.0],["2015-09-08",53.84,54.0,53.31,53.89,978900.0],["2015-09-09",54.22,54.47,52.78,52.84,1022800.0],["2015-09-10",52.45,53.39,52.45,52.83,737300.0],["2015-09-11",52.56,53.27,52.04,53.25,534400.0],["2015-09-14",53.6,53.63,52.89,53.32,567400.0],["2015-09-15",53.7,54.4,52.7,53.94,830400.0],["2015-09-16",53.53,54.95,53.31,54.84,679500.0],["2015-09-17",54.64,56.36,54.6,55.57,988700.0],["2015-09-18",54.95,55.51,54.29,54.4,999900.0],["2015-09-21",54.97,55.15,53.52,53.88,871500.0],["2015-09-22",53.08,53.92,52.98,53.76,583100.0],["2015-09-23",53.72,54.19,53.43,53.74,543900.0],["2015-09-24",53.32,53.56,52.44,53.08,823900.0],["2015-09-25",53.48,53.6,51.07,51.47,1710500.0],["2015-09-28",51.43,51.45,47.24,48.99,3161100.0],["2015-09-29",48.82,50.44,46.84,49.07,2942900.0],["2015-09-30",50.03,51.13,49.78,51.04,2321200.0],["2015-10-01",52.31,52.31,50.01,50.79,1209600.0],["2015-10-02",50.0,50.85,49.53,50.5,1379700.0],["2015-10-05",50.68,51.0,49.84,50.74,951900.0],["2015-10-06",50.51,50.9,48.17,48.38,1393000.0],["2015-10-07",49.0,49.36,48.13,49.22,1435900.0],["2015-10-08",49.19,50.16,49.0,50.04,893600.0],["2015-10-09",49.97,50.38,49.15,49.61,1113500.0],["2015-10-12",49.45,51.63,49.45,51.29,1192100.0],["2015-10-13",50.91,51.28,49.64,50.13,638000.0],["2015-10-14",50.31,50.88,48.73,49.13,756300.0],["2015-10-15",49.24,51.09,49.24,51.04,773700.0],["2015-10-16",51.3,52.32,51.18,51.72,1196500.0],["2015-10-19",51.65,52.0,50.31,50.67,954600.0],["2015-10-20",50.49,51.15,50.26,50.7,556700.0],["2015-10-21",50.87,50.92,48.15,48.35,1085500.0],["2015-10-22",48.84,48.88,47.35,47.7,1333500.0],["2015-10-23",47.94,47.94,44.75,46.32,2083600.0],["2015-10-26",46.19,47.3,45.77,47.03,1091400.0],["2015-10-27",46.53,47.29,44.6,45.66,1076600.0],["2015-10-28",45.94,47.54,45.56,47.53,1016400.0],["2015-10-29",47.53,47.55,46.34,46.99,554800.0],["2015-10-30",50.0,50.0,47.73,48.08,1009000.0],["2015-11-02",47.94,49.15,47.77,49.01,938600.0],["2015-11-03",49.07,50.82,48.62,50.0,733500.0],["2015-11-04",49.83,50.29,48.53,49.01,460600.0],["2015-11-05",49.0,49.14,47.42,48.53,737100.0],["2015-11-06",48.71,49.02,45.0,46.53,2158000.0],["2015-11-09",46.43,47.5,43.09,45.96,2327800.0],["2015-11-10",45.6,46.8,44.51,46.55,1509600.0],["2015-11-11",46.19,46.54,42.33,43.3,2939700.0],["2015-11-12",42.56,44.99,42.56,44.39,1568900.0],["2015-11-13",40.98,42.11,39.4,40.83,2798400.0],["2015-11-16",40.56,41.62,39.74,41.28,1938600.0],["2015-11-17",42.5,44.0,40.96,41.91,2263500.0],["2015-11-18",41.92,42.55,41.1,42.27,1220400.0],["2015-11-19",42.11,42.11,40.58,40.7,1547700.0],["2015-11-20",41.7,45.07,41.7,44.3,3250200.0],["2015-11-23",44.26,45.37,42.79,44.21,2919400.0],["2015-11-24",45.15,48.46,45.11,47.41,4859100.0],["2015-11-25",47.23,50.31,47.22,48.89,1906300.0],["2015-11-27",48.99,49.92,48.01,49.43,1052600.0],["2015-11-30",49.61,49.61,47.84,48.11,2143700.0],["2015-12-01",48.33,48.89,47.74,48.1,1454600.0],["2015-12-02",48.39,49.0,47.36,47.56,2139200.0],["2015-12-03",47.48,48.37,46.01,46.69,2374200.0],["2015-12-04",46.98,47.67,46.27,46.84,1108100.0],["2015-12-07",46.64,46.71,45.13,45.69,1587800.0],["2015-12-08",45.6,46.29,45.11,45.78,930100.0],["2015-12-09",45.72,46.11,43.77,44.99,1640000.0],["2015-12-10",44.89,45.77,44.27,44.47,1272600.0],["2015-12-11",43.9,44.06,42.66,43.19,1766400.0],["2015-12-14",43.25,45.02,42.71,43.08,1280500.0],["2015-12-15",43.41,43.91,42.74,42.82,1148800.0],["2015-12-16",43.28,44.11,42.67,43.13,1293000.0],["2015-12-17",42.95,43.88,41.36,41.78,1190700.0],["2015-12-18",40.89,42.07,40.89,41.12,1787000.0],["2015-12-21",41.34,42.07,41.06,41.63,1417000.0],["2015-12-22",41.67,43.77,41.67,43.48,1298600.0],["2015-12-23",43.71,44.3,42.54,43.68,986400.0],["2015-12-24",43.45,43.95,42.9,43.25,600400.0],["2015-12-28",43.14,44.15,42.94,43.39,858100.0],["2015-12-29",43.46,44.32,43.46,43.92,919800.0],["2015-12-30",43.9,44.08,42.93,43.02,827300.0],["2015-12-31",42.93,43.5,42.74,42.9,771300.0],["2016-01-04",41.84,43.48,41.41,43.21,2224300.0],["2016-01-05",43.37,43.92,42.24,43.82,1830000.0],["2016-01-06",43.37,43.57,42.11,42.74,1562600.0],["2016-01-07",42.03,45.13,41.51,43.77,2279300.0],["2016-01-08",43.96,44.1,41.44,41.59,1965800.0],["2016-01-11",41.75,42.96,41.51,42.76,1504300.0],["2016-01-12",48.29,49.16,47.19,48.92,6801000.0],["2016-01-13",48.92,49.3,46.75,47.02,2990000.0],["2016-01-14",47.02,48.32,45.2,47.36,1862700.0],["2016-01-15",46.42,48.51,45.81,48.31,1955700.0],["2016-01-19",49.56,50.47,49.01,50.08,2567300.0],["2016-01-20",49.07,50.54,47.91,49.95,1908200.0],["2016-01-21",51.17,52.95,50.65,51.17,2465200.0],["2016-01-22",52.22,52.49,51.19,52.44,1387200.0],["2016-01-25",52.53,52.88,51.15,51.31,1094400.0],["2016-01-26",51.39,52.15,51.02,51.79,1238600.0],["2016-01-27",51.83,52.57,50.73,51.37,951000.0],["2016-01-28",52.0,52.88,51.55,51.76,1218900.0],["2016-01-29",51.94,54.0,51.94,53.73,1466200.0],["2016-02-01",53.01,54.79,52.35,54.14,1160000.0],["2016-02-02",53.92,54.56,52.51,53.82,1178000.0],["2016-02-03",53.96,54.17,51.66,53.47,992300.0],["2016-02-04",52.63,53.06,51.71,52.76,946800.0],["2016-02-05",52.55,52.91,50.38,50.7,1219400.0],["2016-02-08",50.02,50.46,48.55,49.71,1520100.0],["2016-02-09",49.22,50.81,48.95,50.1,1145300.0],["2016-02-10",50.0,51.55,48.99,50.59,931100.0],["2016-02-11",49.71,51.37,49.68,49.77,971300.0],["2016-02-12",50.27,51.73,49.79,51.61,1016700.0],["2016-02-16",52.34,55.0,51.86,54.34,1415100.0],["2016-02-17",54.3,55.7,54.1,54.59,1334700.0],["2016-02-18",54.55,55.07,53.35,53.4,981400.0],["2016-02-19",53.3,54.69,52.7,54.36,1398200.0],["2016-02-22",54.8,55.79,54.67,54.75,929600.0],["2016-02-23",54.97,55.8,54.01,54.95,865700.0],["2016-02-24",54.56,56.81,53.71,56.43,1224600.0],["2016-02-25",56.82,57.09,55.32,56.82,793900.0],["2016-02-26",56.78,57.29,55.63,57.17,1016000.0],["2016-02-29",56.97,57.89,55.91,56.06,1713600.0],["2016-03-01",56.31,56.85,55.46,56.8,1245000.0],["2016-03-02",56.78,57.56,56.33,56.76,2280900.0],["2016-03-03",54.78,58.57,53.6,55.18,5458900.0],["2016-03-04",54.64,55.02,53.02,54.1,2463800.0],["2016-03-07",53.71,54.28,52.02,53.03,2032700.0],["2016-03-08",52.93,54.83,52.7,53.13,2155900.0],["2016-03-09",53.29,54.04,52.88,53.11,1049000.0],["2016-03-10",53.49,55.2,53.43,54.38,1491800.0],["2016-03-11",55.0,55.0,54.29,54.94,736300.0],["2016-03-14",54.75,55.4,54.33,54.75,976000.0],["2016-03-15",54.91,55.0,54.1,54.27,946300.0],["2016-03-16",54.24,55.0,53.95,54.87,646200.0],["2016-03-17",54.65,55.4,53.98,55.07,1200300.0],["2016-03-18",55.38,56.35,54.58,55.24,1367700.0],["2016-03-21",55.12,55.56,54.01,54.11,980500.0],["2016-03-22",53.94,54.41,53.59,53.81,872100.0],["2016-03-23",53.9,54.64,53.35,54.0,997900.0],["2016-03-24",53.85,55.21,53.35,53.75,487600.0],["2016-03-28",53.8,55.56,53.65,54.8,820500.0],["2016-03-29",54.84,55.64,54.63,55.63,713700.0],["2016-03-30",55.66,55.87,54.34,55.47,653300.0],["2016-03-31",55.77,57.0,55.52,56.24,989100.0],["2016-04-01",56.12,57.0,55.76,56.48,976100.0],["2016-04-04",56.66,57.73,56.35,57.14,1164800.0],["2016-04-05",56.79,57.08,55.42,55.47,958200.0],["2016-04-06",55.41,55.91,55.04,55.77,791800.0],["2016-04-07",55.79,56.45,55.31,55.53,975600.0],["2016-04-08",55.52,56.03,54.3,54.58,816900.0],["2016-04-11",54.95,55.7,54.56,55.04,1033100.0],["2016-04-12",54.86,55.27,53.94,55.13,750400.0],["2016-04-13",55.28,56.72,55.02,56.51,1070800.0],["2016-04-14",56.42,58.34,56.05,57.35,1906500.0],["2016-04-15",57.26,58.6,56.91,58.14,1054100.0],["2016-04-18",57.93,58.92,57.7,58.51,1127100.0],["2016-04-19",58.49,58.94,57.95,58.06,1029700.0],["2016-04-20",58.2,58.72,57.29,58.28,727800.0],["2016-04-21",58.26,58.87,57.22,57.6,649900.0],["2016-04-22",57.41,58.0,57.07,57.47,594400.0],["2016-04-25",57.48,57.48,55.85,56.25,924400.0],["2016-04-26",56.26,57.37,56.0,57.11,1041000.0],["2016-04-27",56.92,58.0,56.72,57.86,830800.0],["2016-04-28",57.39,57.93,56.72,56.85,574900.0],["2016-04-29",56.54,57.21,55.9,56.97,1329700.0],["2016-05-02",57.34,58.03,56.95,57.73,497400.0],["2016-05-03",57.63,58.92,56.51,57.3,662300.0],["2016-05-04",56.59,57.84,56.42,57.67,705200.0],["2016-05-05",57.52,57.77,55.59,55.62,1065900.0],["2016-05-06",55.51,55.54,53.83,54.52,1407100.0],["2016-05-09",55.02,57.14,54.8,56.76,776400.0],["2016-05-10",56.5,56.76,55.83,56.56,791800.0],["2016-05-11",55.87,55.87,52.99,53.04,1612600.0],["2016-05-12",53.03,54.01,52.15,53.51,1581300.0],["2016-05-13",53.26,53.61,51.86,52.0,2081300.0],["2016-05-16",52.1,54.19,51.8,53.48,2024800.0],["2016-05-17",55.48,55.5,52.15,52.72,2758100.0],["2016-05-18",52.15,53.17,51.19,51.69,2636500.0],["2016-05-19",52.0,53.65,52.0,53.32,1536100.0],["2016-05-20",52.0,54.45,51.92,54.06,1798200.0],["2016-05-23",54.32,55.48,53.87,54.63,1418200.0],["2016-05-24",54.5,56.16,54.28,55.7,1650500.0],["2016-05-25",55.57,56.66,54.89,55.87,2294500.0],["2016-05-26",59.85,60.4,58.9,60.03,4048800.0],["2016-05-27",60.39,61.01,59.73,60.99,1059600.0],["2016-05-31",60.21,61.0,59.75,60.36,1675000.0],["2016-06-01",60.33,62.2,59.87,61.86,1791500.0],["2016-06-02",61.86,62.92,61.44,62.39,865000.0],["2016-06-03",62.28,62.74,61.67,62.55,819800.0],["2016-06-06",62.09,62.87,61.4,62.74,1054300.0],["2016-06-07",62.82,63.84,62.35,63.68,1270900.0],["2016-06-08",63.6,64.51,63.1,64.4,1002600.0],["2016-06-09",64.33,64.51,63.64,64.39,872400.0],["2016-06-10",64.14,64.29,63.29,63.89,1503300.0],["2016-06-13",63.46,64.33,62.83,63.39,933200.0],["2016-06-14",63.33,63.48,62.1,63.16,840300.0],["2016-06-15",63.23,63.9,63.05,63.45,739700.0],["2016-06-16",63.4,63.61,62.64,63.46,632600.0],["2016-06-17",63.66,63.83,62.77,63.16,1318800.0],["2016-06-20",63.33,64.27,63.19,63.54,730200.0],["2016-06-21",63.65,64.44,63.3,64.12,1401600.0],["2016-06-22",63.6,64.37,63.28,63.39,784500.0],["2016-06-23",64.07,64.1,62.09,62.85,1828400.0],["2016-06-24",61.35,63.68,60.62,63.53,7257800.0],["2016-06-27",63.71,63.86,61.07,62.25,2139900.0],["2016-06-28",62.54,63.48,62.15,63.29,1005500.0],["2016-06-29",63.43,65.71,63.43,65.51,1113000.0],["2016-06-30",65.71,66.77,65.45,66.71,1238900.0],["2016-07-01",67.04,68.22,66.81,67.05,1088200.0],["2016-07-05",66.91,67.23,66.22,66.88,1535500.0],["2016-07-06",66.87,67.34,66.45,67.05,2071500.0],["2016-07-07",67.31,67.45,66.56,67.04,802300.0],["2016-07-08",68.24,68.47,67.46,67.71,1073700.0],["2016-07-11",67.8,67.97,66.76,67.42,961500.0],["2016-07-12",67.37,67.7,66.75,67.13,1161900.0],["2016-07-13",67.37,67.52,66.6,66.76,658400.0],["2016-07-14",67.33,67.43,66.61,67.37,664900.0],["2016-07-15",67.42,68.14,67.01,67.79,1428300.0],["2016-07-18",68.69,73.71,68.57,73.58,5848400.0],["2016-07-19",73.96,74.68,73.3,74.57,2047500.0],["2016-07-20",75.4,75.41,74.05,74.27,1458200.0],["2016-07-21",74.38,74.8,73.36,73.73,941600.0],["2016-07-22",73.75,74.64,73.33,74.62,911800.0],["2016-07-25",74.8,75.0,74.09,74.3,1236200.0],["2016-07-26",74.38,75.5,74.3,75.35,1386600.0],["2016-07-27",75.63,76.07,74.99,76.0,1013100.0],["2016-07-28",75.93,76.88,75.29,76.7,825300.0],["2016-07-29",76.53,76.91,76.06,76.51,561600.0],["2016-08-01",76.62,77.01,75.78,76.34,622800.0],["2016-08-02",76.12,76.12,73.31,73.91,787300.0],["2016-08-03",73.11,75.31,72.45,74.92,1180400.0],["2016-08-04",75.02,75.79,74.39,75.23,911000.0],["2016-08-05",75.55,76.66,75.46,76.24,598500.0],["2016-08-08",76.15,76.42,75.5,75.86,632500.0],["2016-08-09",75.71,76.57,74.99,75.3,643700.0],["2016-08-10",75.3,77.15,75.3,76.37,732600.0],["2016-08-11",77.54,78.41,75.58,76.79,876000.0],["2016-08-12",76.79,76.98,75.79,76.69,845500.0],["2016-08-15",77.08,77.55,76.56,76.78,951700.0],["2016-08-16",76.42,76.99,75.53,75.56,814000.0],["2016-08-17",75.27,76.75,75.27,76.69,1065100.0],["2016-08-18",76.83,79.25,76.26,78.04,1644600.0],["2016-08-19",77.96,79.37,77.66,79.32,890600.0],["2016-08-22",79.35,79.39,77.81,79.07,1098600.0],["2016-08-23",79.47,80.07,78.72,79.56,1473300.0],["2016-08-24",79.15,79.91,77.94,78.5,1973800.0],["2016-08-25",82.46,83.41,79.76,80.95,2524100.0],["2016-08-26",81.33,82.24,80.64,81.46,1304100.0],["2016-08-29",81.0,81.52,80.53,81.01,1046700.0],["2016-08-30",80.61,80.89,79.23,79.66,1081200.0],["2016-08-31",79.8,81.48,79.36,81.22,1587900.0],["2016-09-01",80.95,83.17,80.63,82.59,2561000.0],["2016-09-02",82.63,84.8,82.13,83.99,2463000.0],["2016-09-06",84.11,84.37,82.04,83.73,1587000.0],["2016-09-07",83.53,84.14,83.31,83.83,984800.0],["2016-09-08",83.38,83.62,82.62,83.33,745400.0],["2016-09-09",82.88,83.48,81.88,81.89,798500.0],["2016-09-12",81.31,83.5,81.12,83.48,1264600.0],["2016-09-13",87.23,87.23,81.8,82.28,1043000.0],["2016-09-14",82.54,82.54,81.5,82.15,1290900.0],["2016-09-15",82.09,84.09,81.45,83.73,952800.0],["2016-09-16",83.47,84.28,83.0,83.85,861500.0],["2016-09-19",83.89,84.49,83.4,83.54,616600.0],["2016-09-20",83.91,84.04,82.43,83.04,687900.0],["2016-09-21",83.29,83.84,82.26,83.66,1150200.0],["2016-09-22",83.66,84.34,82.3,82.92,809400.0],["2016-09-23",82.89,83.89,82.8,83.05,460400.0],["2016-09-26",84.0,84.06,82.69,82.78,710600.0],["2016-09-27",83.02,84.25,82.84,83.57,560300.0],["2016-09-28",83.22,83.54,81.77,82.36,697500.0],["2016-09-29",82.0,82.66,81.27,81.62,756900.0],["2016-09-30",81.79,82.45,80.14,81.02,963700.0],["2016-10-03",80.58,80.7,79.32,79.4,1114800.0],["2016-10-04",79.33,79.56,78.58,79.09,1094800.0],["2016-10-05",79.19,80.08,78.94,79.61,909700.0],["2016-10-06",79.31,80.26,78.68,79.98,976800.0],["2016-10-07",80.5,82.72,80.24,81.39,1331300.0],["2016-10-10",81.55,81.55,78.55,79.31,1465800.0],["2016-10-11",79.33,79.57,77.67,78.08,1368100.0],["2016-10-12",78.07,79.34,77.94,78.21,672300.0],["2016-10-13",77.92,77.99,76.19,77.1,1252700.0],["2016-10-14",77.38,77.95,76.69,76.69,796900.0],["2016-10-17",76.7,77.55,76.27,77.22,1074900.0],["2016-10-18",77.16,77.61,76.21,76.26,697100.0],["2016-10-19",76.57,76.92,74.76,76.51,911900.0],["2016-10-20",76.49,77.2,75.93,76.23,648700.0],["2016-10-21",75.61,75.8,74.45,75.63,903900.0],["2016-10-24",75.77,76.57,74.79,75.14,884700.0],["2016-10-25",74.52,74.87,73.42,74.83,1192100.0],["2016-10-26",74.55,75.3,74.31,74.38,731400.0],["2016-10-27",74.52,74.85,72.83,73.46,957400.0],["2016-10-28",73.36,75.05,72.89,74.3,787400.0],["2016-10-31",74.64,75.11,74.16,74.94,932300.0],["2016-11-01",74.25,75.32,73.53,74.02,2119600.0],["2016-11-02",74.1,74.42,72.22,72.61,1140800.0],["2016-11-03",72.74,73.36,69.21,69.55,3599300.0],["2016-11-04",69.96,70.7,68.94,69.24,1270500.0],["2016-11-07",69.97,72.76,69.61,72.43,1953400.0],["2016-11-08",72.22,73.14,71.02,72.77,1168700.0],["2016-11-09",71.16,72.74,70.35,72.43,2118800.0],["2016-11-10",73.01,74.95,71.66,72.04,1949900.0],["2016-11-11",72.21,73.01,71.41,72.85,1317000.0],["2016-11-14",73.13,75.7,73.13,75.44,2322200.0],["2016-11-15",75.53,76.04,73.39,74.93,1866400.0],["2016-11-16",74.93,77.63,73.82,77.2,1593000.0],["2016-11-17",76.58,77.92,76.03,77.51,1054200.0],["2016-11-18",77.9,79.05,77.0,77.94,2354700.0],["2016-11-21",78.09,78.34,74.01,74.18,3110500.0],["2016-11-22",84.09,87.54,81.95,86.04,7260500.0],["2016-11-23",86.98,91.67,86.63,89.68,3749100.0],["2016-11-25",90.0,90.0,87.41,88.89,532400.0],["2016-11-28",88.7,89.18,87.08,87.38,1251600.0],["2016-11-29",87.26,89.99,87.0,88.92,1282600.0],["2016-11-30",88.66,89.46,87.62,87.92,1099000.0],["2016-12-01",87.62,89.34,87.62,88.76,1196400.0],["2016-12-02",88.54,89.82,88.22,88.76,891000.0],["2016-12-05",88.87,89.73,88.46,89.31,863900.0],["2016-12-06",90.01,90.7,86.82,88.95,798900.0],["2016-12-07",88.68,88.68,86.38,88.0,1422200.0],["2016-12-08",87.6,89.24,87.23,88.47,689400.0],["2016-12-09",88.63,89.13,87.41,87.76,633800.0],["2016-12-12",86.99,87.81,85.68,87.6,767700.0],["2016-12-13",87.37,88.23,87.2,87.21,652800.0],["2016-12-14",87.46,87.75,86.08,87.23,983000.0],["2016-12-15",87.52,88.95,87.02,87.87,939300.0],["2016-12-16",87.97,89.54,86.67,87.06,1342500.0],["2016-12-19",87.18,88.06,86.95,87.05,928100.0],["2016-12-20",87.37,88.92,87.3,88.12,555000.0],["2016-12-21",87.69,88.36,87.3,87.62,381600.0],["2016-12-22",87.54,87.78,85.68,85.79,690500.0],["2016-12-23",85.78,86.97,85.22,86.62,430400.0],["2016-12-27",87.01,87.07,85.77,86.05,376500.0],["2016-12-28",85.91,86.24,84.79,85.32,348500.0],["2016-12-29",85.62,86.7,84.89,85.35,513500.0],["2016-12-30",85.53,85.81,84.23,84.75,652800.0],["2017-01-03",85.17,86.45,83.46,84.78,949300.0],["2017-01-04",85.34,87.6,84.74,86.88,1378000.0],["2017-01-05",85.01,87.94,83.35,87.13,1530700.0],["2017-01-06",87.76,87.99,85.3,85.35,1120000.0],["2017-01-09",85.77,86.38,85.07,85.49,712600.0],["2017-01-10",85.44,87.85,85.27,87.39,764900.0],["2017-01-11",86.94,87.33,84.62,85.54,980300.0],["2017-01-12",85.41,85.99,84.89,85.31,540900.0],["2017-01-13",85.67,86.62,83.74,84.75,790100.0],["2017-01-17",84.99,86.95,83.75,83.87,974100.0],["2017-01-18",85.28,85.32,83.33,84.32,1398200.0],["2017-01-19",84.17,84.64,83.22,83.33,904400.0],["2017-01-20",83.47,83.98,82.67,83.17,874100.0],["2017-01-23",82.39,83.35,82.01,82.71,1176700.0],["2017-01-24",82.52,83.71,82.5,83.59,687700.0],["2017-01-25",84.12,84.79,83.46,84.48,869900.0],["2017-01-26",84.49,84.85,81.97,82.04,830700.0],["2017-01-27",82.15,82.45,80.47,80.91,796900.0],["2017-01-30",80.61,81.82,79.8,81.64,830600.0],["2017-01-31",80.81,83.88,80.59,83.7,1008600.0],["2017-02-01",83.41,83.86,81.98,82.41,623000.0],["2017-02-02",82.61,83.62,81.95,82.49,884200.0],["2017-02-03",82.74,83.2,82.03,82.91,890100.0],["2017-02-06",82.52,83.25,81.99,83.21,782800.0],["2017-02-07",83.62,83.64,82.63,82.68,865300.0],["2017-02-08",82.66,85.14,82.19,84.82,533000.0],["2017-02-09",84.83,86.65,84.83,86.51,837400.0],["2017-02-10",86.37,87.62,85.41,86.61,781800.0],["2017-02-13",86.87,87.45,86.0,86.02,460300.0],["2017-02-14",85.81,87.7,85.81,86.91,949600.0],["2017-02-15",86.68,87.04,85.66,86.88,529400.0],["2017-02-16",86.57,88.0,85.17,85.46,596000.0],["2017-02-17",85.46,86.19,84.91,85.92,678100.0],["2017-02-21",86.8,88.1,85.16,85.42,757000.0],["2017-02-22",86.36,87.51,85.46,86.95,969800.0],["2017-02-23",86.87,87.48,85.26,85.39,967600.0],["2017-02-24",85.42,88.63,85.27,87.59,863700.0],["2017-02-27",87.55,89.25,86.71,89.13,1366000.0],["2017-02-28",89.14,89.53,87.91,89.01,1314400.0],["2017-03-01",89.55,89.85,86.06,88.68,2460800.0],["2017-03-02",90.01,94.97,90.0,94.59,3342400.0],["2017-03-03",95.04,97.94,94.35,96.07,2370900.0],["2017-03-06",95.57,95.9,93.13,94.26,1177500.0],["2017-03-07",94.22,94.91,93.94,94.24,661500.0],["2017-03-08",94.0,94.78,93.63,93.87,743400.0],["2017-03-09",93.42,94.14,92.46,93.06,734100.0],["2017-03-10",93.05,94.45,92.5,94.14,692200.0],["2017-03-13",94.13,94.57,92.96,93.77,604400.0],["2017-03-14",94.23,95.11,93.79,94.85,585800.0],["2017-03-15",95.0,95.81,94.3,95.31,659300.0],["2017-03-16",95.41,96.1,94.98,95.08,581500.0],["2017-03-17",94.93,95.79,93.01,95.38,1046200.0],["2017-03-20",95.57,95.86,92.55,93.43,930400.0],["2017-03-21",93.9,94.29,92.22,93.21,803700.0],["2017-03-22",93.08,94.51,92.69,94.5,606700.0],["2017-03-23",94.99,96.68,94.7,94.98,742000.0],["2017-03-24",94.74,95.72,94.59,94.8,403900.0],["2017-03-27",94.61,95.32,94.04,94.78,501400.0],["2017-03-28",94.8,96.15,94.49,96.05,601500.0],["2017-03-29",95.86,97.87,95.86,97.16,613700.0],["2017-03-30",96.93,97.92,96.79,97.75,525400.0],["2017-03-31",98.0,98.08,96.78,97.29,669200.0],["2017-04-03",98.17,98.32,95.61,96.05,626900.0],["2017-04-04",95.85,96.27,93.63,93.7,1034200.0],["2017-04-05",94.35,96.32,93.26,93.8,906900.0],["2017-04-06",94.4,96.21,93.99,95.7,648500.0],["2017-04-07",95.66,96.38,94.13,94.85,1004200.0],["2017-04-10",94.18,95.31,92.74,92.92,983300.0],["2017-04-11",92.94,93.91,92.76,93.65,1194100.0],["2017-04-12",95.04,95.13,93.16,93.56,531800.0],["2017-04-13",93.32,93.72,91.13,91.2,934500.0],["2017-04-17",91.31,91.75,90.48,91.54,1144600.0],["2017-04-18",91.13,92.28,91.13,91.58,506700.0],["2017-04-19",92.08,93.79,91.7,93.41,952900.0],["2017-04-20",94.32,97.4,94.11,97.05,1077200.0],["2017-04-21",96.56,97.71,96.27,97.54,814600.0],["2017-04-24",98.5,98.76,96.82,97.86,724700.0],["2017-04-25",98.26,98.75,97.19,97.71,708700.0],["2017-04-26",97.94,98.98,97.21,97.74,749500.0],["2017-04-27",98.06,98.76,97.41,98.58,413100.0],["2017-04-28",98.84,99.34,98.05,98.92,608000.0],["2017-05-01",99.04,99.61,97.8,98.15,723600.0],["2017-05-02",98.41,100.5,97.72,100.35,798500.0],["2017-05-03",100.44,100.44,98.76,99.78,600700.0],["2017-05-04",100.02,100.02,98.54,99.86,547800.0],["2017-05-05",100.19,101.63,99.67,101.54,459200.0],["2017-05-08",101.65,102.32,99.99,100.62,617100.0],["2017-05-09",100.65,101.83,100.52,101.21,445800.0],["2017-05-10",101.05,104.07,100.62,103.96,533500.0],["2017-05-11",103.01,103.62,101.37,102.94,604600.0],["2017-05-12",102.8,102.9,99.25,99.39,871700.0],["2017-05-15",99.32,100.28,97.04,97.6,1765700.0],["2017-05-16",95.29,96.01,92.51,94.5,2528000.0],["2017-05-17",94.11,94.63,93.34,94.07,1224200.0],["2017-05-18",94.47,94.85,93.03,93.15,906500.0],["2017-05-19",94.24,96.5,93.76,94.74,1502500.0],["2017-05-22",95.0,96.16,94.47,96.07,979600.0],["2017-05-23",95.98,97.06,95.08,95.9,989200.0],["2017-05-24",96.0,96.02,93.59,94.01,1262100.0],["2017-05-25",95.4,100.6,94.45,98.62,3568400.0],["2017-05-26",98.97,98.97,94.35,96.32,1942800.0],["2017-05-30",96.0,97.37,95.85,96.27,1083300.0],["2017-05-31",96.47,97.92,95.51,97.85,992000.0],["2017-06-01",97.84,99.5,97.26,98.8,1034000.0],["2017-06-02",98.99,101.48,98.99,100.13,1547700.0],["2017-06-05",100.0,100.97,99.68,100.8,721500.0],["2017-06-06",100.42,101.1,99.54,100.95,910900.0],["2017-06-07",101.51,102.0,100.07,100.21,768600.0],["2017-06-08",100.21,100.85,99.2,100.02,769800.0],["2017-06-09",100.37,100.37,98.82,99.57,728600.0],["2017-06-12",99.13,99.79,97.99,98.03,963800.0],["2017-06-13",98.38,99.74,97.96,99.24,797400.0],["2017-06-14",98.96,98.96,96.81,97.56,1085500.0],["2017-06-15",97.22,98.07,95.79,97.39,826600.0],["2017-06-16",96.68,96.9,95.34,96.24,640300.0],["2017-06-19",96.36,97.4,95.03,97.1,632300.0],["2017-06-20",97.27,97.65,93.83,94.01,938300.0],["2017-06-21",93.98,93.98,89.04,89.49,1843100.0],["2017-06-22",89.89,89.89,83.95,84.37,3505400.0],["2017-06-23",84.07,87.1,80.87,86.41,3531500.0],["2017-06-26",86.5,88.88,86.45,88.68,2533900.0],["2017-06-27",87.56,90.53,87.09,89.64,2325500.0],["2017-06-28",89.34,92.3,87.65,91.59,1795000.0],["2017-06-29",91.58,93.48,91.02,91.83,1639300.0],["2017-06-30",92.0,92.62,91.79,91.99,883200.0],["2017-07-03",92.61,94.19,92.5,93.12,535400.0],["2017-07-05",93.03,93.22,88.66,88.9,1661600.0],["2017-07-06",88.01,89.6,87.38,88.22,1591100.0],["2017-07-07",88.5,91.48,88.5,90.42,1009200.0],["2017-07-10",89.8,90.43,87.44,88.0,1110000.0],["2017-07-11",88.34,89.45,87.28,87.29,1255800.0],["2017-07-12",87.96,89.4,87.3,88.99,879800.0],["2017-07-13",89.08,89.7,88.48,88.67,1205100.0],["2017-07-14",89.12,89.98,88.59,89.18,681900.0],["2017-07-17",88.89,91.06,88.89,89.8,892700.0],["2017-07-18",89.33,90.14,87.61,88.56,781100.0],["2017-07-19",89.06,90.73,88.96,90.47,654100.0],["2017-07-20",90.9,90.9,86.88,87.49,1434500.0],["2017-07-21",86.94,87.78,84.48,85.69,2423800.0],["2017-07-24",85.46,85.83,84.4,84.82,1314500.0],["2017-07-25",85.07,87.21,84.54,86.83,1109400.0],["2017-07-26",86.81,87.98,85.84,87.14,663200.0],["2017-07-27",87.23,87.64,85.97,87.03,753500.0],["2017-07-28",86.74,87.3,85.16,85.78,737200.0],["2017-07-31",85.99,87.48,84.21,87.03,2327100.0],["2017-08-01",87.77,89.45,86.78,88.23,1133900.0],["2017-08-02",85.76,86.13,83.88,85.05,1489100.0],["2017-08-03",84.6,86.29,84.2,86.06,1236300.0],["2017-08-04",86.31,86.59,84.92,85.51,817000.0],["2017-08-07",86.01,88.11,85.26,87.0,868200.0],["2017-08-08",87.75,89.95,87.07,87.26,1214900.0],["2017-08-09",86.56,86.88,85.35,86.03,930600.0],["2017-08-10",85.17,85.44,83.28,83.8,1483900.0],["2017-08-11",83.33,85.36,83.08,85.01,894000.0],["2017-08-14",85.91,86.64,83.33,83.45,1582300.0],["2017-08-15",83.05,83.05,79.07,80.27,2496600.0],["2017-08-16",80.88,83.48,80.49,82.78,1973400.0],["2017-08-17",81.98,82.88,81.08,81.23,1228100.0],["2017-08-18",82.68,86.02,82.65,84.79,2556800.0],["2017-08-21",84.78,85.35,83.9,84.37,2152800.0],["2017-08-22",85.09,88.24,84.86,86.38,1461500.0],["2017-08-23",86.3,86.72,84.59,84.95,1705600.0],["2017-08-24",91.4,92.78,85.49,86.11,5045000.0],["2017-08-25",86.63,88.57,86.12,88.05,2438300.0],["2017-08-28",88.31,88.48,86.57,87.2,1107100.0],["2017-08-29",86.32,86.9,84.5,84.76,1162500.0],["2017-08-30",84.73,86.62,84.39,85.95,1061100.0],["2017-08-31",85.83,87.69,84.73,87.13,1747500.0],["2017-09-01",87.52,89.33,87.49,87.78,754300.0],["2017-09-05",87.44,88.94,87.27,87.91,833100.0],["2017-09-06",88.2,88.63,87.59,88.05,643800.0],["2017-09-07",88.25,89.31,87.8,88.5,1002700.0],["2017-09-08",88.39,88.99,87.54,88.01,979900.0],["2017-09-11",88.03,88.37,87.38,87.71,1056500.0],["2017-09-12",88.05,89.65,87.91,89.48,822100.0],["2017-09-13",89.4,92.08,89.4,90.81,1454600.0],["2017-09-14",91.44,92.67,90.27,90.87,697300.0],["2017-09-15",91.19,91.81,89.79,90.13,1097000.0],["2017-09-18",90.44,90.59,88.93,89.32,1347300.0],["2017-09-19",89.48,90.03,88.93,89.38,560300.0],["2017-09-20",89.1,89.7,88.85,89.42,1145600.0],["2017-09-21",89.42,89.94,89.0,89.67,415200.0],["2017-09-22",89.38,89.96,88.95,89.78,734900.0],["2017-09-25",89.77,92.19,89.69,91.79,953600.0],["2017-09-26",91.9,92.16,90.7,91.71,477600.0],["2017-09-27",91.92,94.67,91.92,94.27,822200.0],["2017-09-28",93.79,95.71,93.79,95.0,760200.0],["2017-09-29",95.61,96.63,94.98,95.46,1637900.0],["2017-10-02",95.54,95.54,93.59,94.68,799300.0],["2017-10-03",94.77,95.29,94.01,95.11,584900.0],["2017-10-04",95.17,95.52,94.44,94.56,766300.0],["2017-10-05",94.4,94.47,93.09,94.38,865800.0],["2017-10-06",93.82,94.54,92.82,93.15,1155100.0],["2017-10-09",93.67,93.67,91.22,91.96,767500.0],["2017-10-10",92.05,92.82,91.3,92.39,583200.0],["2017-10-11",92.41,92.86,91.43,92.57,615800.0],["2017-10-12",92.68,92.68,89.67,90.33,962100.0],["2017-10-13",90.12,90.39,88.35,89.1,998300.0],["2017-10-16",88.71,89.22,87.2,88.43,1016500.0],["2017-10-17",88.45,89.36,87.6,88.8,673500.0],["2017-10-18",88.99,89.69,88.52,89.32,509800.0],["2017-10-19",89.1,89.32,88.58,89.03,786200.0],["2017-10-20",88.8,89.56,88.17,88.54,1296100.0],["2017-10-23",88.49,91.73,88.49,90.09,1016700.0],["2017-10-24",89.92,90.22,88.83,89.12,806500.0],["2017-10-25",88.83,89.55,87.73,88.98,593700.0],["2017-10-26",88.89,91.72,88.89,90.45,772800.0],["2017-10-27",89.67,91.35,88.77,90.87,872300.0],["2017-10-30",90.5,90.5,88.64,89.0,1012800.0],["2017-10-31",93.38,96.7,93.0,93.89,1975100.0],["2017-11-01",94.86,96.48,94.15,95.35,1298800.0],["2017-11-02",95.53,98.38,95.5,98.12,1273100.0],["2017-11-03",97.59,97.96,96.69,97.77,1216700.0],["2017-11-06",98.13,101.63,98.02,98.61,1655200.0],["2017-11-07",98.57,99.25,96.37,97.28,791700.0],["2017-11-08",97.29,98.42,96.7,97.51,696700.0],["2017-11-09",96.78,100.3,96.04,98.73,942500.0],["2017-11-10",99.08,100.07,97.88,98.3,893000.0],["2017-11-13",98.29,99.77,97.58,98.25,838300.0],["2017-11-14",97.05,98.18,96.39,97.35,1111000.0],["2017-11-15",96.85,98.69,96.24,98.5,869900.0],["2017-11-16",98.95,100.65,98.5,100.15,913700.0],["2017-11-17",101.86,104.84,101.55,104.73,1522700.0],["2017-11-20",105.08,106.89,104.55,106.55,2107000.0],["2017-11-21",104.5,105.93,102.81,104.94,2245800.0],["2017-11-22",105.58,105.58,101.39,102.21,1014400.0],["2017-11-24",102.89,103.58,101.54,101.63,494700.0],["2017-11-27",102.32,104.56,101.43,102.39,1270700.0],["2017-11-28",101.4,105.05,101.4,104.82,991600.0],["2017-11-29",105.08,107.9,105.05,105.64,1172800.0],["2017-11-30",106.88,108.5,106.07,106.37,1441900.0],["2017-12-01",105.94,109.41,103.98,108.78,1601800.0],["2017-12-04",110.34,113.0,109.92,111.55,1436400.0],["2017-12-05",112.44,114.99,110.2,110.24,842200.0],["2017-12-06",111.01,111.7,108.31,108.58,776300.0],["2017-12-07",109.06,111.69,108.89,110.5,827100.0],["2017-12-08",110.2,113.1,110.0,112.89,880300.0],["2017-12-11",113.46,113.92,110.68,112.14,866100.0],["2017-12-12",111.72,112.21,109.57,109.62,1179700.0],["2017-12-13",109.6,111.59,109.5,110.34,966200.0],["2017-12-14",110.84,111.87,108.34,109.32,774000.0],["2017-12-15",109.69,112.5,109.35,111.55,1378100.0],["2017-12-18",112.77,116.56,112.32,115.82,1267600.0],["2017-12-19",115.99,118.19,115.58,117.94,1210500.0],["2017-12-20",118.4,118.99,117.0,117.48,1005800.0],["2017-12-21",118.3,119.62,117.71,118.96,762300.0],["2017-12-22",118.49,120.55,118.22,120.11,1377300.0],["2017-12-26",120.08,121.87,119.75,121.35,626300.0],["2017-12-27",121.38,122.16,120.35,121.97,1134700.0],["2017-12-28",122.0,122.93,121.2,121.65,624700.0],["2017-12-29",121.8,123.92,121.8,123.03,518200.0],["2018-01-02",123.31,125.82,121.6,122.24,1082500.0],["2018-01-03",122.2,122.59,120.78,121.35,1184700.0],["2018-01-04",121.25,122.95,119.72,122.47,1149600.0],["2018-01-05",122.95,124.97,122.77,124.43,801700.0],["2018-01-08",125.2,125.26,120.95,121.51,1054200.0],["2018-01-09",121.51,121.96,120.56,121.62,800800.0],["2018-01-10",121.0,122.17,120.95,121.38,872200.0],["2018-01-11",122.21,122.71,120.86,122.3,1290600.0],["2018-01-12",123.0,126.69,121.89,125.88,1135800.0],["2018-01-16",126.31,126.88,119.51,120.87,1113700.0],["2018-01-17",121.23,122.53,120.78,121.57,652600.0],["2018-01-18",122.39,124.07,121.86,123.46,701100.0],["2018-01-19",124.17,125.8,123.71,125.73,1208000.0],["2018-01-22",126.48,126.79,125.59,126.66,580400.0],["2018-01-23",126.36,127.43,125.8,126.74,628700.0],["2018-01-24",127.48,128.11,125.49,125.88,781600.0],["2018-01-25",126.2,126.92,125.25,126.21,620200.0],["2018-01-26",127.33,128.33,126.9,127.61,454300.0],["2018-01-29",127.01,128.93,127.01,127.22,568100.0],["2018-01-30",125.72,126.73,124.15,124.5,864400.0],["2018-01-31",125.26,125.8,121.42,121.71,867600.0],["2018-02-01",120.61,123.36,119.71,121.45,1119100.0],["2018-02-02",121.18,121.21,115.53,115.75,1233400.0],["2018-02-05",114.86,117.84,113.8,113.8,1463600.0],["2018-02-06",110.61,118.45,109.62,116.89,1261500.0],["2018-02-07",116.95,119.64,116.08,117.39,702000.0],["2018-02-08",117.46,117.9,112.98,113.05,621500.0],["2018-02-09",114.49,117.91,110.67,116.76,1011900.0],["2018-02-12",117.35,119.39,115.99,118.26,857400.0],["2018-02-13",117.89,119.08,117.26,118.61,752800.0],["2018-02-14",117.94,121.27,116.92,119.96,612100.0],["2018-02-15",121.11,122.81,119.46,122.13,530500.0],["2018-02-16",122.84,123.85,122.07,122.92,585100.0],["2018-02-20",121.2,123.02,120.37,121.39,573600.0],["2018-02-21",122.09,123.74,120.87,120.98,422400.0],["2018-02-22",122.21,124.71,122.0,123.88,656700.0],["2018-02-23",123.98,125.33,122.52,125.02,512400.0],["2018-02-26",126.4,127.66,125.55,126.29,724200.0],["2018-02-27",127.16,128.1,120.4,120.84,1297100.0],["2018-02-28",122.6,125.19,122.1,122.64,986300.0],["2018-03-01",121.89,123.18,119.4,121.76,796900.0],["2018-03-02",120.2,123.19,118.49,122.94,582200.0],["2018-03-05",122.03,123.08,118.91,119.67,908000.0],["2018-03-06",119.85,122.83,119.01,122.74,977700.0],["2018-03-07",120.45,120.57,114.04,116.08,2449900.0],["2018-03-08",126.78,127.75,122.48,122.86,3171000.0],["2018-03-09",124.91,128.46,123.24,128.07,2075200.0],["2018-03-12",128.77,128.91,124.39,125.54,1732300.0],["2018-03-13",126.1,128.93,125.05,127.09,1328700.0],["2018-03-14",127.05,128.11,124.89,127.16,1024300.0],["2018-03-15",128.09,130.0,127.06,128.05,1087400.0],["2018-03-16",128.2,128.69,126.9,126.99,1074200.0],["2018-03-19",126.04,127.11,124.38,125.86,1150100.0],["2018-03-20",125.44,128.71,125.36,128.26,754500.0],["2018-03-21",128.39,132.9,127.77,130.42,1193100.0],["2018-03-22",129.78,131.51,129.56,129.85,821000.0],["2018-03-23",129.64,131.53,127.51,127.91,776700.0],["2018-03-26",130.4,132.46,129.31,132.17,724300.0],["2018-03-27",132.17,132.41,129.44,130.01,613100.0],["2018-03-28",130.25,133.16,129.38,130.49,676300.0],["2018-03-29",130.8,133.91,130.49,133.15,640300.0],["2018-04-02",133.18,134.9,131.67,133.26,1287500.0],["2018-04-03",134.42,136.1,133.5,134.88,786700.0],["2018-04-04",133.8,137.24,133.26,137.0,828600.0],["2018-04-05",137.45,138.45,136.07,137.13,1129000.0],["2018-04-06",135.88,138.1,134.77,136.94,816700.0],["2018-04-09",137.92,138.26,135.74,136.47,627800.0],["2018-04-10",137.91,138.07,136.59,137.16,730500.0],["2018-04-11",136.16,137.96,135.66,136.15,764600.0],["2018-04-12",136.83,138.37,135.87,137.76,792800.0],["2018-04-13",138.07,138.07,134.7,136.0,517300.0],["2018-04-16",136.82,138.83,135.78,138.0,814500.0],["2018-04-17",139.34,140.15,138.23,139.36,1263700.0],["2018-04-18",139.41,140.34,136.74,137.01,992500.0],["2018-04-19",137.09,137.44,135.12,136.26,637100.0],["2018-04-20",136.32,136.46,132.39,133.26,1007300.0],["2018-04-23",133.83,135.81,133.22,133.68,646100.0],["2018-04-24",134.14,135.57,132.35,133.46,1007600.0],["2018-04-25",132.59,135.34,132.59,133.6,603400.0],["2018-04-26",134.23,136.5,132.98,135.75,439900.0],["2018-04-27",135.73,137.59,135.68,137.26,575000.0],["2018-04-30",137.8,139.01,135.66,135.85,543600.0],["2018-05-01",135.1,135.96,133.6,135.37,492400.0],["2018-05-02",135.05,137.01,133.6,136.05,483600.0],["2018-05-03",135.9,138.38,134.8,137.48,478600.0],["2018-05-04",136.7,139.65,135.2,138.65,653800.0],["2018-05-07",138.94,138.94,134.13,135.61,724900.0],["2018-05-08",135.62,138.85,135.03,137.77,657200.0],["2018-05-09",138.5,139.65,137.16,139.41,420900.0],["2018-05-10",139.39,139.39,137.23,138.7,640700.0],["2018-05-11",138.54,139.51,137.73,138.36,782900.0],["2018-05-14",138.89,141.5,138.37,139.99,1106600.0],["2018-05-15",138.85,140.69,138.01,139.84,842300.0],["2018-05-16",140.65,142.23,139.21,140.49,787200.0],["2018-05-17",139.86,141.65,138.9,140.34,834900.0],["2018-05-18",139.79,139.99,137.28,138.6,1479800.0],["2018-05-21",139.6,140.12,136.63,136.95,1062500.0],["2018-05-22",138.14,138.98,135.6,136.38,923300.0],["2018-05-23",135.51,137.84,135.08,136.23,845700.0],["2018-05-24",136.18,137.13,134.84,136.01,791200.0],["2018-05-25",135.3,137.77,134.65,136.07,1267500.0],["2018-05-29",135.38,136.4,134.59,135.62,1196800.0],["2018-05-30",136.35,137.85,135.05,136.53,1645900.0],["2018-05-31",145.2,150.18,144.62,146.25,3431800.0],["2018-06-01",147.24,150.33,145.53,149.97,1814700.0],["2018-06-04",150.78,152.45,149.72,152.35,1559900.0],["2018-06-05",152.43,156.28,151.82,155.91,2043700.0],["2018-06-06",155.9,156.65,154.02,156.3,796000.0],["2018-06-07",156.62,157.8,154.17,154.59,957800.0],["2018-06-08",154.08,156.84,153.75,156.41,787800.0],["2018-06-11",156.61,158.23,155.61,156.01,560200.0],["2018-06-12",156.77,157.46,155.76,156.43,649700.0],["2018-06-13",156.8,158.07,153.55,154.35,923800.0],["2018-06-14",154.92,155.61,152.37,154.09,964500.0],["2018-06-15",152.92,154.34,150.98,154.2,2589500.0],["2018-06-18",153.58,155.17,152.68,154.1,665100.0],["2018-06-19",152.84,154.06,151.71,153.59,569800.0],["2018-06-20",153.65,153.89,152.06,152.47,1014700.0],["2018-06-21",149.99,152.45,149.39,152.19,906900.0],["2018-06-22",152.39,152.64,147.92,149.51,1680500.0],["2018-06-25",151.16,151.48,148.37,149.23,848900.0],["2018-06-26",148.97,152.2,148.97,151.6,930300.0],["2018-06-27",152.58,155.98,150.55,150.64,1057400.0],["2018-06-28",150.59,152.65,150.19,151.98,737600.0],["2018-06-29",152.49,153.51,150.53,150.53,962900.0],["2018-07-02",149.14,150.02,147.47,149.33,765800.0],["2018-07-03",149.93,152.22,149.7,150.17,590400.0],["2018-07-05",150.9,151.35,148.51,150.2,476900.0],["2018-07-06",149.94,151.64,149.62,151.13,443800.0],["2018-07-09",152.01,152.52,149.37,150.75,499400.0],["2018-07-10",150.92,151.15,149.47,150.65,475300.0],["2018-07-11",150.05,150.05,147.83,148.78,453300.0],["2018-07-12",148.69,149.6,146.63,147.98,626900.0],["2018-07-13",147.8,151.43,147.38,151.15,771400.0],["2018-07-16",151.66,152.34,148.74,149.13,700100.0],["2018-07-17",148.99,154.14,148.0,153.29,823900.0],["2018-07-18",153.4,154.53,151.98,154.33,729700.0],["2018-07-19",154.39,156.92,153.95,156.4,557000.0],["2018-07-20",156.07,156.95,154.5,154.65,420500.0],["2018-07-23",154.71,158.96,154.71,158.01,850600.0],["2018-07-24",158.3,158.73,151.82,152.75,875500.0],["2018-07-25",152.12,153.85,151.25,153.04,535200.0],["2018-07-26",153.48,155.31,151.58,152.81,541000.0],["2018-07-27",153.44,153.44,149.44,149.88,496900.0],["2018-07-30",150.15,153.48,149.39,150.72,662500.0],["2018-07-31",151.1,153.29,149.86,152.81,420300.0],["2018-08-01",152.53,153.49,149.67,151.08,573000.0],["2018-08-02",150.39,156.08,149.7,155.66,609700.0],["2018-08-03",155.85,157.0,153.21,154.13,570400.0],["2018-08-06",154.08,155.59,151.52,155.3,530800.0],["2018-08-07",155.59,157.15,154.3,156.62,536100.0],["2018-08-08",156.39,158.04,155.93,157.59,945900.0],["2018-08-09",158.36,160.67,157.48,159.29,553900.0],["2018-08-10",158.34,160.77,158.0,159.49,421300.0],["2018-08-13",162.01,163.25,159.09,160.15,712600.0],["2018-08-14",160.18,166.46,160.12,166.18,928400.0],["2018-08-15",164.35,164.88,161.06,162.9,1060400.0],["2018-08-16",164.1,164.1,159.51,161.84,726700.0],["2018-08-17",161.97,165.54,160.94,164.99,454300.0],["2018-08-20",165.95,167.54,164.19,167.22,740800.0],["2018-08-21",169.91,172.65,166.4,166.89,967100.0],["2018-08-22",167.0,170.33,166.26,166.67,575200.0],["2018-08-23",166.37,168.49,165.46,168.09,679400.0],["2018-08-24",167.57,169.18,166.62,167.47,759100.0],["2018-08-27",168.23,169.71,166.84,167.38,931000.0],["2018-08-28",168.19,169.27,165.7,167.13,823500.0],["2018-08-29",167.0,167.9,163.25,166.44,1305000.0],["2018-08-30",160.7,169.44,158.62,165.0,2775900.0],["2018-08-31",166.51,168.5,165.63,168.18,1485500.0],["2018-09-04",168.0,173.96,167.82,173.86,1419200.0],["2018-09-05",173.9,175.48,170.65,172.87,1282500.0],["2018-09-06",172.97,174.27,169.4,169.59,836800.0],["2018-09-07",169.0,170.31,168.56,168.78,761800.0],["2018-09-10",169.08,170.09,167.34,168.05,812700.0],["2018-09-11",168.05,169.09,167.11,168.66,613700.0],["2018-09-12",169.19,170.08,164.89,167.31,800900.0],["2018-09-13",167.34,168.94,165.75,166.08,807800.0],["2018-09-14",165.75,166.29,163.5,164.02,499600.0],["2018-09-17",164.0,165.5,159.46,160.9,674800.0],["2018-09-18",160.61,164.15,160.61,162.14,877500.0],["2018-09-19",162.11,162.47,159.02,159.52,757300.0],["2018-09-20",159.89,159.89,156.21,158.06,1079900.0],["2018-09-21",158.1,160.61,158.06,158.77,1112400.0],["2018-09-24",158.29,159.84,154.34,157.6,1320700.0],["2018-09-25",158.58,160.55,158.58,160.03,839800.0],["2018-09-26",162.57,166.44,161.56,165.36,1335700.0],["2018-09-27",165.2,166.84,164.12,164.34,804300.0],["2018-09-28",164.25,164.87,162.39,162.92,856500.0],["2018-10-01",163.21,164.79,159.34,159.4,939100.0],["2018-10-02",159.09,159.93,154.34,154.54,1069700.0],["2018-10-03",155.18,156.21,153.63,154.84,715500.0],["2018-10-04",154.51,155.15,152.18,153.11,700800.0],["2018-10-05",152.96,154.0,150.84,152.34,959200.0],["2018-10-08",152.16,152.81,149.71,151.85,1211000.0],["2018-10-09",151.89,155.78,151.89,152.8,717200.0],["2018-10-10",152.9,152.9,149.05,149.26,1159500.0],["2018-10-11",149.24,154.93,148.06,150.66,1275500.0],["2018-10-12",152.54,155.95,152.14,155.48,1231100.0],["2018-10-15",155.07,157.34,154.6,156.78,988000.0],["2018-10-16",158.04,162.12,156.91,161.4,1237000.0],["2018-10-17",160.74,161.32,155.67,158.65,800000.0],["2018-10-18",159.7,159.7,154.46,155.64,766500.0],["2018-10-19",156.48,158.19,154.14,155.35,1040200.0],["2018-10-22",155.97,161.01,155.6,159.34,919200.0],["2018-10-23",157.73,163.36,156.45,161.74,988400.0],["2018-10-24",161.33,167.82,161.14,162.06,1477600.0],["2018-10-25",162.89,167.72,162.51,167.33,899000.0],["2018-10-26",166.36,171.62,165.19,170.76,1439600.0],["2018-10-29",171.95,174.9,170.39,172.0,1616600.0],["2018-10-30",172.61,177.17,172.27,175.34,1176700.0],["2018-10-31",177.88,177.88,170.66,171.49,1174000.0],["2018-11-01",171.62,176.69,169.45,174.34,1074200.0],["2018-11-02",174.32,177.33,170.79,173.19,997400.0],["2018-11-05",173.19,174.75,169.67,173.34,763400.0],["2018-11-06",172.96,174.73,170.75,172.12,1042200.0],["2018-11-07",172.33,172.76,166.51,171.32,1185300.0],["2018-11-08",171.4,174.42,171.12,173.62,787400.0],["2018-11-09",173.31,174.48,170.18,172.12,817200.0],["2018-11-12",172.01,175.12,170.98,172.4,1535200.0],["2018-11-13",173.05,177.1,172.59,175.64,1385200.0],["2018-11-14",177.58,180.27,172.64,172.86,1441100.0],["2018-11-15",171.68,172.53,164.67,167.49,1566700.0],["2018-11-16",165.76,166.25,160.7,161.75,1729000.0],["2018-11-19",161.52,163.82,154.7,156.6,1763500.0],["2018-11-20",148.75,153.15,145.16,148.38,2170600.0],["2018-11-21",149.63,153.17,148.02,148.54,1184400.0],["2018-11-23",147.82,150.04,147.25,148.32,623000.0],["2018-11-26",149.62,152.02,148.6,149.69,1505500.0],["2018-11-27",148.8,150.09,146.17,148.56,1759600.0],["2018-11-28",158.5,169.53,152.33,167.56,4900200.0],["2018-11-29",167.45,168.85,163.68,168.51,1736400.0],["2018-11-30",168.51,172.22,165.07,165.76,5463800.0],["2018-12-03",168.85,171.88,164.22,171.3,1602600.0],["2018-12-04",171.21,172.3,163.13,166.25,1320500.0],["2018-12-06",164.82,167.79,161.92,167.55,1604000.0],["2018-12-07",166.27,169.95,157.49,157.79,1124500.0],["2018-12-10",159.06,160.5,154.0,159.72,1409500.0],["2018-12-11",161.12,163.74,160.08,162.01,871300.0],["2018-12-12",163.44,167.33,162.01,166.03,1006900.0],["2018-12-13",165.48,166.68,161.51,161.91,1013800.0],["2018-12-14",161.22,164.3,157.44,158.3,835800.0],["2018-12-17",157.01,159.0,153.65,157.79,1179900.0],["2018-12-18",158.48,162.27,158.47,160.51,935900.0],["2018-12-19",161.18,165.89,159.76,160.14,1369100.0],["2018-12-20",159.76,160.57,152.11,156.81,1014600.0],["2018-12-21",157.35,161.71,150.4,151.04,1334900.0],["2018-12-24",149.68,152.69,147.74,150.28,403000.0],["2018-12-26",151.25,160.96,151.19,160.41,776500.0],["2018-12-27",158.5,160.31,154.28,160.17,707500.0],["2018-12-28",160.5,161.15,156.63,158.21,651800.0],["2018-12-31",158.51,162.67,157.67,162.67,654500.0],["2019-01-02",160.24,162.2,158.32,160.16,749900.0],["2019-01-03",159.4,161.54,154.78,160.2,723700.0],["2019-01-04",162.24,164.76,161.09,163.37,672900.0],["2019-01-07",162.74,169.52,162.52,166.88,727800.0],["2019-01-08",168.71,168.71,163.19,166.43,788100.0],["2019-01-09",168.51,168.89,165.18,165.34,695700.0],["2019-01-10",160.24,165.52,158.4,164.3,819700.0],["2019-01-11",164.2,169.67,163.83,166.04,772600.0],["2019-01-14",165.06,168.29,164.27,164.61,564000.0],["2019-01-15",164.61,165.91,163.02,164.39,423400.0],["2019-01-16",164.11,165.86,162.34,164.94,415200.0],["2019-01-17",164.28,168.33,164.28,167.93,462000.0],["2019-01-18",168.74,171.27,167.64,169.47,705900.0],["2019-01-22",168.21,169.78,167.27,168.25,653600.0],["2019-01-23",168.82,169.36,166.1,168.93,386300.0],["2019-01-24",169.27,170.37,166.76,167.22,348500.0],["2019-01-25",168.07,169.25,166.61,167.99,594000.0],["2019-01-28",166.28,167.64,164.6,167.44,430700.0],["2019-01-29",167.57,169.24,165.32,168.61,452200.0],["2019-01-30",169.41,171.1,167.77,170.05,602000.0],["2019-01-31",169.41,171.91,168.62,171.71,676200.0],["2019-02-01",171.7,173.26,169.23,171.87,583800.0],["2019-02-04",171.46,175.79,169.7,175.74,724200.0],["2019-02-05",176.78,177.28,174.01,175.28,601100.0],["2019-02-06",175.15,175.9,170.02,171.22,641800.0],["2019-02-07",168.41,170.82,167.34,169.88,646000.0],["2019-02-08",168.99,171.52,168.75,169.63,430500.0],["2019-02-11",170.11,170.2,167.39,167.76,796100.0],["2019-02-12",168.62,168.98,165.87,167.49,907800.0],["2019-02-13",166.96,167.59,159.78,162.26,1584600.0],["2019-02-14",160.67,162.77,160.05,162.27,682800.0],["2019-02-15",163.21,167.44,162.81,162.81,963600.0],["2019-02-19",162.62,163.73,160.83,162.99,767000.0],["2019-02-20",162.76,165.92,162.26,163.25,633500.0],["2019-02-21",163.55,164.13,161.0,163.05,688900.0],["2019-02-22",163.46,165.44,163.05,164.19,515500.0],["2019-02-25",164.89,167.12,163.07,163.19,685900.0],["2019-02-26",163.66,167.25,162.82,165.64,582500.0],["2019-02-27",165.61,169.21,165.61,167.31,849900.0],["2019-02-28",167.13,170.84,166.53,169.74,779000.0],["2019-03-01",170.0,171.98,168.37,170.79,711100.0],["2019-03-04",171.87,172.7,165.26,166.19,894700.0],["2019-03-05",167.83,169.0,166.76,167.81,850100.0],["2019-03-06",168.33,170.87,166.65,167.18,1653200.0],["2019-03-07",151.0,153.83,139.75,147.28,10070500.0],["2019-03-08",144.0,147.0,139.02,143.52,4278600.0],["2019-03-11",143.27,145.56,141.21,145.08,2709000.0],["2019-03-12",144.78,144.79,141.27,142.48,1898300.0],["2019-03-13",142.59,145.58,142.01,143.41,1396300.0],["2019-03-14",142.62,143.06,138.54,140.8,2513100.0],["2019-03-15",140.5,140.89,136.3,139.89,3505700.0],["2019-03-18",140.0,145.84,140.0,145.45,2502600.0],["2019-03-19",146.24,149.14,145.52,148.75,3191000.0],["2019-03-20",148.6,150.16,147.67,149.05,1747000.0],["2019-03-21",148.16,150.0,148.07,149.02,971400.0],["2019-03-22",147.56,148.93,145.86,145.99,1443100.0],["2019-03-25",145.18,147.84,144.38,145.62,1142900.0],["2019-03-26",146.53,147.76,145.72,146.8,841700.0],["2019-03-27",147.75,149.47,146.24,149.21,1276600.0],["2019-03-28",150.57,154.23,150.33,153.7,2010200.0],["2019-03-29",154.89,157.45,153.92,156.68,1938600.0],["2019-04-01",158.3,161.0,154.61,155.25,1523800.0],["2019-04-02",154.67,155.9,151.8,152.58,1282300.0],["2019-04-03",153.64,153.64,151.79,152.33,1068600.0],["2019-04-04",152.08,156.91,151.01,156.46,1160400.0],["2019-04-05",156.66,158.03,155.51,156.46,1051300.0],["2019-04-08",156.64,158.67,156.61,157.23,984000.0],["2019-04-09",155.68,157.84,155.13,155.74,1110100.0],["2019-04-10",155.85,157.63,155.42,157.52,663100.0],["2019-04-11",158.22,158.85,156.08,157.27,857600.0],["2019-04-12",158.32,158.89,157.21,158.43,944900.0],["2019-04-15",158.96,161.81,158.62,160.15,710900.0],["2019-04-16",161.42,162.48,160.07,160.56,883100.0],["2019-04-17",161.01,163.29,160.79,162.93,873700.0],["2019-04-18",163.91,164.64,162.52,163.99,915300.0],["2019-04-22",163.7,164.34,159.57,160.25,918600.0],["2019-04-23",160.04,162.74,159.17,161.95,1540100.0],["2019-04-24",168.5,177.41,168.28,176.66,3768300.0],["2019-04-25",175.87,179.0,174.91,175.77,1829500.0],["2019-04-26",175.87,176.07,171.26,173.86,1556200.0],["2019-04-29",171.31,173.45,169.95,171.35,1404300.0],["2019-04-30",171.52,172.12,167.75,168.91,1403800.0],["2019-05-01",168.92,170.78,167.29,170.08,822900.0],["2019-05-02",170.37,172.23,169.33,170.55,702500.0],["2019-05-03",171.1,173.12,170.28,172.5,1040800.0],["2019-05-06",172.14,174.89,171.13,172.11,894200.0],["2019-05-07",171.31,171.31,166.54,167.69,876300.0],["2019-05-08",166.85,169.73,165.11,168.0,740000.0],["2019-05-09",166.55,167.25,164.57,166.51,1070200.0],["2019-05-10",165.57,167.92,162.46,165.47,1113900.0],["2019-05-13",161.89,163.01,155.61,155.94,1510100.0],["2019-05-14",157.8,160.14,156.37,159.64,1023700.0],["2019-05-15",158.3,161.31,157.61,160.77,1089500.0],["2019-05-16",162.08,163.86,161.4,163.12,935600.0],["2019-05-17",162.02,167.6,161.76,165.25,1231300.0],["2019-05-20",164.5,165.23,163.21,164.22,1167100.0],["2019-05-21",164.07,166.67,160.78,163.98,1344100.0],["2019-05-22",162.15,162.85,153.99,154.41,1780300.0],["2019-05-23",153.45,156.41,151.52,155.54,996900.0],["2019-05-24",156.23,156.99,153.0,154.34,897100.0],["2019-05-28",154.12,155.0,147.31,147.89,2251000.0],["2019-05-29",146.69,148.85,144.06,146.0,1612500.0],["2019-05-30",160.0,161.95,153.07,156.03,4646600.0],["2019-05-31",154.35,157.01,151.01,156.58,1690100.0],["2019-06-03",155.8,157.11,153.21,153.85,1093300.0],["2019-06-04",155.26,158.97,155.12,158.38,1245700.0],["2019-06-05",159.53,161.69,158.79,159.64,803000.0],["2019-06-06",159.46,161.55,158.26,160.38,750700.0],["2019-06-07",161.4,164.34,160.94,163.38,675900.0],["2019-06-10",163.89,166.25,163.0,164.42,574400.0],["2019-06-11",165.46,167.82,164.25,166.04,542100.0],["2019-06-12",166.0,166.95,164.37,165.41,592300.0],["2019-06-13",165.87,168.58,164.3,167.57,621800.0],["2019-06-14",167.53,169.06,167.3,168.69,475000.0],["2019-06-17",168.69,171.29,167.45,169.46,741500.0],["2019-06-18",170.41,172.69,170.36,171.37,618500.0],["2019-06-19",171.37,171.97,168.8,170.94,604800.0],["2019-06-20",171.42,173.92,171.09,173.41,711300.0],["2019-06-21",173.2,175.9,172.05,174.84,946400.0],["2019-06-24",174.59,175.42,173.15,174.57,888500.0],["2019-06-25",174.6,178.74,173.86,174.29,1020300.0],["2019-06-26",174.87,175.76,169.53,169.61,887400.0],["2019-06-27",169.66,170.77,166.85,169.41,740800.0],["2019-06-28",169.51,171.95,168.41,170.15,841400.0],["2019-07-01",172.91,176.09,170.03,170.76,908700.0],["2019-07-02",170.76,171.99,169.18,169.66,772300.0],["2019-07-03",170.36,173.65,169.03,173.27,470400.0],["2019-07-05",172.74,176.5,172.34,175.51,597900.0],["2019-07-08",174.98,177.58,174.85,176.57,585600.0],["2019-07-09",175.72,176.78,174.86,175.26,740500.0],["2019-07-10",176.54,177.77,174.11,177.7,719800.0],["2019-07-11",178.59,179.94,177.29,178.75,811800.0],["2019-07-12",179.01,183.65,178.86,182.92,814200.0],["2019-07-15",184.26,184.57,179.16,179.34,924700.0],["2019-07-16",179.28,181.57,178.57,180.18,591900.0],["2019-07-17",180.62,181.2,177.22,178.74,754600.0],["2019-07-18",178.79,180.31,177.64,178.66,595800.0],["2019-07-19",179.71,182.16,178.4,179.95,627900.0],["2019-07-22",180.1,181.73,179.18,180.63,808700.0],["2019-07-23",181.21,183.1,178.55,182.31,893300.0],["2019-07-24",182.49,184.82,181.88,182.0,548600.0],["2019-07-25",181.82,183.5,178.99,179.53,605200.0],["2019-07-26",179.8,181.72,178.16,181.0,345000.0],["2019-07-29",180.42,182.75,180.02,182.26,694100.0],["2019-07-30",181.32,182.0,179.0,179.34,687700.0],["2019-07-31",179.35,182.33,179.02,180.75,768400.0],["2019-08-01",181.86,183.74,174.06,177.13,1022600.0],["2019-08-02",177.0,177.49,172.54,176.79,1116300.0],["2019-08-05",174.06,174.44,170.25,171.73,1321300.0],["2019-08-06",173.36,176.77,171.79,175.35,658500.0],["2019-08-07",173.54,176.65,171.84,175.95,610100.0],["2019-08-08",177.33,179.37,175.32,177.06,856900.0],["2019-08-09",173.97,174.99,169.93,171.46,1108000.0],["2019-08-12",170.1,170.82,166.67,168.16,588000.0],["2019-08-13",168.63,176.24,167.69,174.44,1066000.0],["2019-08-14",169.73,170.86,165.5,168.87,865900.0],["2019-08-15",169.58,171.13,167.16,168.62,983200.0],["2019-08-16",170.67,173.48,170.05,172.13,809500.0],["2019-08-19",173.63,174.06,167.75,167.82,1011300.0],["2019-08-20",166.0,170.31,165.3,169.02,916900.0],["2019-08-21",171.23,172.9,170.34,172.38,898200.0],["2019-08-22",172.89,178.01,172.65,177.36,1338400.0],["2019-08-23",176.1,177.5,172.32,173.96,1115500.0],["2019-08-26",174.94,176.0,171.58,173.9,742400.0],["2019-08-27",175.26,175.86,170.36,170.38,919600.0],["2019-08-28",170.0,174.16,169.6,173.27,1408100.0],["2019-08-29",194.31,206.05,194.0,205.42,5070900.0],["2019-08-30",207.72,209.36,201.17,202.49,1565000.0],["2019-09-03",202.19,203.96,199.47,200.59,1481700.0],["2019-09-04",201.14,201.99,199.48,201.22,1435200.0],["2019-09-05",202.99,205.46,202.61,204.18,856700.0],["2019-09-06",204.74,205.85,200.1,200.68,644300.0],["2019-09-09",200.6,202.4,199.06,202.0,699100.0],["2019-09-10",201.0,201.38,198.29,198.9,960900.0],["2019-09-11",198.15,200.15,195.9,196.36,676100.0],["2019-09-12",196.23,199.22,194.66,197.0,685200.0],["2019-09-13",197.87,197.93,194.0,194.31,637100.0],["2019-09-16",190.0,195.64,188.77,192.27,687800.0],["2019-09-17",197.0,200.44,193.46,197.45,823600.0],["2019-09-18",197.16,198.0,194.67,198.0,834100.0],["2019-09-19",199.12,199.57,194.74,196.0,763500.0],["2019-09-20",200.59,203.27,199.56,200.08,1538400.0],["2019-09-23",199.45,202.6,198.03,198.46,762300.0],["2019-09-24",200.62,203.5,198.4,202.0,845300.0],["2019-09-25",202.19,204.48,199.28,200.15,648600.0],["2019-09-26",199.55,200.69,196.5,200.06,784500.0],["2019-09-27",200.35,202.41,198.87,199.09,486300.0],["2019-09-30",199.35,201.23,196.88,199.82,724200.0],["2019-10-01",200.22,202.11,198.31,198.91,652800.0],["2019-10-02",197.63,198.4,193.89,195.29,679300.0],["2019-10-03",196.01,196.41,190.4,193.59,760500.0],["2019-10-04",194.43,195.45,192.06,193.95,908800.0],["2019-10-07",193.5,195.77,192.63,193.42,661200.0],["2019-10-08",192.0,194.72,190.25,192.59,464400.0],["2019-10-09",193.32,195.71,191.6,194.2,437700.0],["2019-10-10",194.29,199.25,193.94,197.33,533700.0],["2019-10-11",198.51,201.71,197.59,199.52,791400.0],["2019-10-14",199.23,201.44,198.36,200.41,504100.0],["2019-10-15",201.3,204.73,201.3,202.7,635000.0],["2019-10-16",202.54,205.83,201.9,205.56,701000.0],["2019-10-17",205.3,207.48,201.81,202.55,858500.0],["2019-10-18",200.91,203.6,200.2,202.45,584500.0],["2019-10-21",203.01,203.01,194.73,195.86,1467000.0],["2019-10-22",196.49,198.16,194.09,194.94,772400.0],["2019-10-23",194.52,194.63,192.5,193.37,1117200.0],["2019-10-24",193.98,196.12,190.23,195.73,652200.0],["2019-10-25",194.48,197.59,194.25,196.12,491000.0],["2019-10-28",197.51,198.62,193.57,194.34,586700.0],["2019-10-29",194.33,195.65,193.08,193.93,326200.0],["2019-10-30",193.53,194.28,192.06,194.12,433300.0],["2019-10-31",193.86,198.16,191.87,192.17,667400.0],["2019-11-01",193.97,194.73,189.91,191.89,865100.0],["2019-11-04",192.96,197.97,191.37,197.74,668400.0],["2019-11-05",198.12,201.24,197.63,198.53,707900.0],["2019-11-06",199.15,203.12,197.14,202.96,702500.0],["2019-11-07",203.98,207.61,202.81,204.56,1293900.0],["2019-11-08",205.0,205.5,202.15,202.75,743800.0],["2019-11-11",203.41,203.41,199.67,200.14,662100.0],["2019-11-12",200.14,203.0,199.68,200.53,1007800.0],["2019-11-13",200.46,201.06,198.06,199.51,1118500.0],["2019-11-14",199.97,203.55,198.77,203.0,680000.0],["2019-11-15",204.58,207.81,202.62,207.25,747600.0],["2019-11-18",207.6,209.6,206.72,208.17,834800.0],["2019-11-19",206.86,208.99,203.41,205.04,763200.0],["2019-11-20",204.97,205.95,199.07,201.39,1322300.0],["2019-11-21",201.89,206.54,199.9,206.0,900300.0],["2019-11-22",206.81,206.81,203.03,206.01,1554900.0],["2019-11-25",207.25,210.0,206.94,208.26,2178600.0],["2019-11-26",207.44,229.39,207.07,225.97,4034900.0],["2019-11-27",227.87,229.96,223.5,226.3,1718300.0],["2019-11-29",226.28,227.77,224.5,225.0,598600.0],["2019-12-02",226.08,228.37,225.0,225.55,1268400.0],["2019-12-03",223.54,225.18,222.29,223.07,1518500.0],["2019-12-04",223.2,226.33,222.64,222.67,1201600.0],["2019-12-05",223.32,224.23,221.36,222.71,1036300.0],["2019-12-06",224.01,224.85,221.69,223.0,952000.0],["2019-12-09",223.37,224.39,222.8,223.65,649100.0],["2019-12-10",223.58,224.89,222.98,224.47,669000.0],["2019-12-11",223.14,223.42,221.68,222.43,662500.0],["2019-12-12",222.87,226.31,221.17,225.57,728800.0],["2019-12-13",225.37,226.79,222.86,225.9,603300.0],["2019-12-16",226.48,227.86,223.95,224.45,860200.0],["2019-12-17",224.8,225.92,222.7,225.29,758900.0],["2019-12-18",225.37,228.63,225.0,227.33,779900.0],["2019-12-19",227.04,228.22,226.22,227.49,676700.0],["2019-12-20",227.94,228.02,225.09,227.34,843400.0],["2019-12-23",228.0,228.0,223.84,224.28,351600.0],["2019-12-24",225.0,228.0,224.7,227.76,234800.0],["2019-12-26",227.76,228.49,224.59,225.93,233500.0],["2019-12-27",226.0,226.85,224.94,226.19,302800.0],["2019-12-30",226.02,229.98,224.69,229.58,720700.0],["2019-12-31",229.0,230.7,227.3,228.03,458400.0],["2020-01-02",228.78,229.68,227.02,229.18,558200.0],["2020-01-03",227.44,229.41,227.08,228.73,330400.0],["2020-01-06",226.72,233.18,226.72,231.86,807600.0],["2020-01-07",231.81,234.93,231.02,234.04,491100.0],["2020-01-08",234.07,236.02,232.63,233.13,544300.0],["2020-01-09",233.04,235.46,232.29,233.0,561000.0],["2020-01-10",233.15,233.45,230.19,231.33,661300.0],["2020-01-13",230.89,232.82,229.81,231.32,422300.0],["2020-01-14",231.12,232.26,229.51,229.79,491700.0],["2020-01-15",229.62,231.12,224.06,224.11,852000.0],["2020-01-16",225.29,225.88,223.68,224.98,1208600.0],["2020-01-17",225.9,228.66,224.38,226.97,910900.0],["2020-01-21",226.5,228.96,225.57,226.86,470100.0],["2020-01-22",226.94,229.81,226.83,227.18,432700.0],["2020-01-23",226.55,227.54,224.57,225.16,508200.0],["2020-01-24",225.23,225.95,220.42,220.74,456700.0],["2020-01-27",217.64,222.72,216.79,222.26,631000.0],["2020-01-28",220.8,222.98,219.25,221.95,579300.0],["2020-01-29",223.15,224.88,220.78,223.84,569700.0],["2020-01-30",222.08,223.13,217.73,218.28,940100.0],["2020-01-31",218.01,219.88,216.59,217.47,686100.0],["2020-02-03",218.55,224.36,218.3,222.47,461600.0],["2020-02-04",224.83,229.19,224.34,227.55,449900.0],["2020-02-05",228.88,233.05,228.88,231.64,612800.0],["2020-02-06",231.65,232.73,230.0,231.45,429200.0],["2020-02-07",231.11,231.48,226.69,229.82,388900.0],["2020-02-10",229.85,230.57,228.0,228.5,303400.0],["2020-02-11",235.99,244.64,233.23,243.45,1174700.0],["2020-02-12",243.26,244.27,238.38,241.32,749600.0],["2020-02-13",240.41,244.2,240.0,244.14,524300.0],["2020-02-14",245.02,246.72,243.26,245.68,439900.0],["2020-02-18",245.52,248.89,245.52,246.97,362600.0],["2020-02-19",247.33,249.29,247.19,248.09,275200.0],["2020-02-20",250.0,250.89,243.12,245.8,492100.0],["2020-02-21",245.22,246.75,240.14,241.31,454700.0],["2020-02-24",237.09,238.87,234.47,238.16,634400.0],["2020-02-25",238.96,240.98,234.42,235.24,1008900.0],["2020-02-26",236.93,241.46,233.95,233.97,839000.0],["2020-02-27",229.22,230.56,221.14,221.24,1009200.0],["2020-02-28",215.42,220.41,210.69,216.26,1089300.0],["2020-03-02",217.17,219.23,210.32,218.41,853200.0],["2020-03-03",218.25,223.04,213.0,215.45,746800.0],["2020-03-04",217.55,219.37,211.83,219.37,1296900.0],["2020-03-05",216.79,227.7,216.79,218.46,1908400.0],["2020-03-06",213.46,217.37,208.86,214.23,1548000.0],["2020-03-09",202.7,209.1,198.95,201.56,1074700.0],["2020-03-10",205.15,207.41,193.91,207.17,1551600.0],["2020-03-11",203.7,207.84,194.86,195.43,1321700.0],["2020-03-12",181.96,185.98,173.89,182.31,1419500.0],["2020-03-13",190.0,193.48,172.99,187.8,1421700.0],["2020-03-16",166.35,166.35,131.03,131.78,1829700.0],["2020-03-17",133.36,143.61,121.79,139.45,2044800.0],["2020-03-18",125.03,126.02,106.39,120.45,2736900.0],["2020-03-19",118.08,138.6,105.67,130.51,2303500.0],["2020-03-20",132.91,147.25,130.54,138.01,1951200.0],["2020-03-23",136.53,139.74,126.93,134.6,983300.0],["2020-03-24",139.6,156.29,139.6,154.54,1648400.0],["2020-03-25",158.58,178.98,155.41,162.0,1450300.0],["2020-03-26",165.0,169.76,160.3,169.76,1322700.0],["2020-03-27",162.56,163.37,153.36,155.83,1125600.0],["2020-03-30",155.87,164.56,152.97,162.53,801000.0],["2020-03-31",162.77,164.6,157.68,158.46,877000.0],["2020-04-01",154.37,156.0,142.27,146.0,787800.0],["2020-04-02",144.83,151.59,141.09,145.44,813500.0],["2020-04-03",143.87,144.76,137.65,140.56,868700.0],["2020-04-06",148.66,159.83,146.13,159.21,1312400.0],["2020-04-07",170.4,175.88,163.72,166.75,940900.0],["2020-04-08",168.64,177.98,166.54,175.71,501200.0],["2020-04-09",179.86,187.85,175.65,176.89,710600.0],["2020-04-13",168.02,170.9,162.01,166.17,2703800.0],["2020-04-14",171.62,178.15,168.33,177.18,2635500.0],["2020-04-15",172.64,176.43,169.0,173.48,1427400.0],["2020-04-16",175.41,179.47,172.58,175.51,835700.0],["2020-04-17",181.96,185.0,175.94,182.61,955500.0],["2020-04-20",178.23,180.97,176.31,177.16,764200.0],["2020-04-21",172.69,177.3,170.92,172.59,842500.0],["2020-04-22",173.99,175.87,170.42,174.3,563600.0],["2020-04-23",173.11,175.94,170.57,171.02,443200.0],["2020-04-24",173.16,176.47,169.5,174.49,697000.0],["2020-04-27",176.47,185.27,174.0,182.44,1165500.0],["2020-04-28",188.31,191.59,186.02,186.79,818900.0],["2020-04-29",191.03,198.45,188.94,194.6,634400.0],["2020-04-30",191.23,194.11,182.69,182.69,822900.0],["2020-05-01",178.83,180.04,175.14,179.46,519800.0],["2020-05-04",175.59,179.18,174.78,178.35,578800.0],["2020-05-05",180.06,183.24,178.37,178.82,892800.0],["2020-05-06",180.33,180.8,174.33,175.67,526900.0],["2020-05-07",178.81,181.74,178.15,178.33,671400.0],["2020-05-08",181.69,182.07,177.03,179.07,760900.0],["2020-05-11",178.03,179.29,174.83,176.09,569400.0],["2020-05-12",178.12,178.22,167.25,167.4,883200.0],["2020-05-13",167.06,167.06,159.37,162.55,1232500.0],["2020-05-14",160.42,166.59,155.03,166.28,925700.0],["2020-05-15",164.2,170.74,161.75,167.78,874600.0],["2020-05-18",177.01,185.0,176.55,178.67,864400.0],["2020-05-19",178.25,183.43,175.5,177.97,764400.0],["2020-05-20",179.79,184.87,179.79,183.93,828100.0],["2020-05-21",193.99,203.73,192.38,202.38,2052300.0],["2020-05-22",197.78,202.91,197.18,202.35,822000.0],["2020-05-26",211.39,214.53,206.55,208.84,1413500.0],["2020-05-27",211.0,214.52,204.42,210.32,1515800.0],["2020-05-28",209.35,223.58,208.01,213.42,2250400.0],["2020-05-29",212.5,214.8,207.0,209.67,1598100.0],["2020-06-01",207.0,214.24,206.51,206.77,1211500.0],["2020-06-02",208.93,212.69,206.03,211.94,903800.0],["2020-06-03",214.47,219.78,212.53,216.99,840700.0],["2020-06-04",214.83,216.99,208.7,210.05,903800.0],["2020-06-05",215.48,219.82,210.89,216.05,911500.0],["2020-06-08",216.22,218.11,212.26,214.13,903300.0],["2020-06-09",210.76,215.14,208.65,212.63,595900.0],["2020-06-10",212.6,215.3,208.01,212.14,902500.0],["2020-06-11",203.4,208.39,200.26,203.28,931000.0],["2020-06-12",209.45,211.18,198.45,203.53,898500.0],["2020-06-15",197.0,206.18,195.0,206.08,872300.0],["2020-06-16",214.74,217.77,206.06,213.74,804300.0],["2020-06-17",213.6,215.42,211.67,212.56,585300.0],["2020-06-18",209.07,212.5,208.3,209.02,570000.0],["2020-06-19",213.34,214.0,204.72,206.67,1211900.0],["2020-06-22",204.73,207.0,201.11,204.81,588800.0],["2020-06-23",207.15,211.86,206.45,209.45,681000.0],["2020-06-24",206.12,207.72,199.66,203.61,690300.0],["2020-06-25",201.78,204.86,199.24,204.51,774800.0],["2020-06-26",203.72,207.44,194.13,194.43,1747000.0],["2020-06-29",195.6,200.37,190.96,198.03,1080500.0],["2020-06-30",196.95,198.02,193.34,196.93,1082400.0],["2020-07-01",196.92,202.65,195.11,195.72,597000.0],["2020-07-02",199.74,200.0,191.74,192.32,709100.0],["2020-07-06",195.24,196.88,191.0,192.99,703500.0],["2020-07-07",191.26,191.72,182.6,183.08,880800.0],["2020-07-08",182.0,184.57,178.6,183.54,1038900.0],["2020-07-09",183.53,184.75,174.39,178.9,735400.0],["2020-07-10",178.18,181.91,176.62,178.48,877300.0],["2020-07-13",181.17,181.3,174.49,175.0,941400.0],["2020-07-14",173.49,174.89,168.46,171.21,930700.0],["2020-07-15",177.36,182.58,175.94,181.59,1193900.0],["2020-07-16",180.69,191.07,180.49,190.14,1115000.0],["2020-07-17",190.54,195.27,188.9,192.61,954100.0],["2020-07-20",191.96,193.4,187.4,187.77,717500.0],["2020-07-21",189.14,190.46,184.59,189.53,704900.0],["2020-07-22",188.15,190.49,185.64,188.53,573900.0],["2020-07-23",189.21,191.06,186.34,187.52,558000.0],["2020-07-24",186.03,189.19,185.97,186.92,547100.0],["2020-07-27",186.62,186.62,182.67,183.72,548700.0],["2020-07-28",183.93,185.93,182.23,182.27,429500.0],["2020-07-29",183.36,187.07,183.36,186.55,652400.0],["2020-07-30",184.47,188.99,182.67,187.51,770500.0],["2020-07-31",187.58,189.99,185.38,188.0,713500.0],["2020-08-03",187.99,190.0,185.72,187.5,661900.0],["2020-08-04",186.98,188.65,183.46,183.48,750800.0],["2020-08-05",184.48,186.15,182.28,183.62,872900.0],["2020-08-06",183.76,184.89,178.03,178.57,954700.0],["2020-08-07",180.05,180.92,175.89,180.19,1055200.0],["2020-08-10",181.08,184.74,179.28,182.14,934200.0],["2020-08-11",184.07,190.98,182.76,189.21,1002400.0],["2020-08-12",190.4,193.16,184.56,192.65,1111000.0],["2020-08-13",190.8,193.54,189.51,192.4,790700.0],["2020-08-14",192.86,196.69,191.8,193.8,581700.0],["2020-08-17",201.52,203.85,196.3,203.24,984900.0],["2020-08-18",202.7,203.0,197.46,199.95,1154700.0],["2020-08-19",191.51,196.46,190.33,195.48,2153600.0],["2020-08-20",193.7,195.28,189.37,191.2,1395400.0],["2020-08-21",191.87,193.31,191.02,192.75,798300.0],["2020-08-24",191.37,194.35,189.48,194.21,1027300.0],["2020-08-25",195.79,195.79,192.84,194.56,950200.0],["2020-08-26",194.5,196.6,192.8,196.43,1573700.0],["2020-08-27",195.03,207.0,193.68,201.94,2042400.0],["2020-08-28",202.14,203.3,195.26,202.5,1355900.0],["2020-08-31",200.39,201.86,195.3,196.93,1553700.0],["2020-09-01",195.89,202.64,194.13,201.63,912100.0],["2020-09-02",202.0,211.17,201.57,210.84,1309300.0],["2020-09-03",210.0,211.45,204.45,209.5,1421800.0],["2020-09-04",211.02,213.38,208.41,211.83,1305700.0],["2020-09-08",208.83,215.5,206.94,214.81,1439600.0],["2020-09-09",214.66,215.77,212.07,212.19,1617300.0],["2020-09-10",212.79,214.37,205.0,205.18,2017600.0],["2020-09-11",206.93,206.93,199.53,203.46,802000.0],["2020-09-14",205.9,207.3,203.82,206.45,559400.0],["2020-09-15",208.71,212.2,207.84,212.2,671100.0],["2020-09-16",214.76,217.7,211.82,217.14,545800.0],["2020-09-17",214.72,215.45,211.16,213.59,764400.0],["2020-09-18",213.18,213.55,208.59,209.73,1148400.0],["2020-09-21",206.16,207.13,201.57,207.0,1210800.0],["2020-09-22",207.99,210.52,204.76,205.68,1218700.0],["2020-09-23",207.1,209.32,196.45,196.97,940700.0],["2020-09-24",194.62,197.86,190.15,194.08,1113800.0],["2020-09-25",192.75,200.59,192.28,199.36,712500.0],["2020-09-28",203.06,207.44,202.8,206.95,1035200.0],["2020-09-29",207.27,208.61,201.47,204.75,642700.0],["2020-09-30",204.53,210.55,203.45,206.09,761300.0],["2020-10-01",209.28,212.55,206.93,208.54,650500.0],["2020-10-02",204.47,218.6,204.16,216.95,856000.0],["2020-10-05",218.86,220.78,214.91,217.65,492100.0],["2020-10-06",217.79,219.15,211.01,211.45,507000.0],["2020-10-07",215.44,221.13,214.69,219.02,403900.0],["2020-10-08",222.37,223.5,217.04,218.45,386500.0],["2020-10-09",220.25,221.64,217.9,218.95,413200.0],["2020-10-12",219.14,220.56,216.17,216.51,336700.0],["2020-10-13",216.2,219.45,211.27,212.07,689900.0],["2020-10-14",212.43,218.48,209.69,210.53,446200.0],["2020-10-15",206.89,215.6,204.51,213.93,531000.0],["2020-10-16",214.57,215.84,210.18,210.56,409900.0],["2020-10-19",211.86,212.8,202.73,203.42,598400.0],["2020-10-20",205.19,205.19,200.85,200.85,435000.0],["2020-10-21",201.05,201.14,195.82,195.96,520100.0],["2020-10-22",196.27,200.9,194.91,200.55,766900.0],["2020-10-23",202.47,208.19,198.82,208.01,593100.0],["2020-10-26",205.17,205.8,197.2,200.26,512600.0],["2020-10-27",202.55,203.3,198.77,200.35,372200.0],["2020-10-28",197.66,198.59,192.79,195.03,569800.0],["2020-10-29",193.81,198.09,193.39,196.2,377500.0],["2020-10-30",195.17,195.88,190.0,193.58,468200.0],["2020-11-02",196.1,196.1,190.82,192.58,762500.0],["2020-11-03",194.72,199.61,194.51,197.59,589000.0],["2020-11-04",199.66,202.05,195.48,198.47,582400.0],["2020-11-05",201.75,207.4,201.0,204.82,553300.0],["2020-11-06",204.58,204.58,198.17,200.8,393500.0],["2020-11-09",220.33,243.12,213.39,236.4,1575400.0],["2020-11-10",236.0,239.36,227.88,233.48,919100.0],["2020-11-11",235.62,235.62,220.67,221.51,999300.0],["2020-11-12",223.47,227.8,217.35,222.13,964000.0],["2020-11-13",222.53,226.75,220.22,225.41,440000.0],["2020-11-16",230.47,231.0,223.57,230.97,951400.0],["2020-11-17",227.55,228.75,222.53,225.02,1123300.0],["2020-11-18",229.04,239.26,228.13,234.62,916100.0],["2020-11-19",230.92,237.37,228.52,233.09,748300.0],["2020-11-20",240.0,240.0,229.84,232.53,764400.0],["2020-11-23",235.72,235.87,229.43,230.0,1023500.0],["2020-11-24",230.0,234.25,223.94,225.95,1843400.0],["2020-11-25",223.83,226.56,220.0,222.0,720800.0],["2020-11-27",220.76,223.56,218.72,221.58,394500.0],["2020-11-30",221.0,221.42,217.38,218.54,1100500.0],["2020-12-01",221.06,222.87,217.54,220.58,1162000.0],["2020-12-02",219.5,227.45,217.52,226.23,659900.0],["2020-12-03",226.97,232.32,224.78,229.25,441200.0],["2020-12-04",229.25,231.18,225.07,231.08,551900.0],["2020-12-07",228.91,233.65,226.36,229.99,410500.0],["2020-12-08",227.64,233.55,227.64,233.34,718800.0],["2020-12-09",233.75,238.01,233.21,237.4,633300.0],["2020-12-10",236.15,239.93,231.98,233.1,681800.0],["2020-12-11",231.22,235.12,226.68,229.51,600600.0],["2020-12-14",231.73,235.51,229.53,230.51,404800.0],["2020-12-15",231.64,237.25,231.53,237.1,433200.0],["2020-12-16",237.58,239.69,233.83,234.49,294600.0],["2020-12-17",235.44,245.88,235.0,245.16,714900.0],["2020-12-18",243.97,244.55,239.54,240.85,1001000.0],["2020-12-21",236.36,242.1,235.4,240.77,486000.0],["2020-12-22",241.69,246.96,240.29,245.88,391500.0],["2020-12-23",247.77,251.18,246.29,249.93,365700.0],["2020-12-24",249.95,249.95,246.89,247.88,151200.0],["2020-12-28",250.88,259.25,249.69,258.32,521200.0],["2020-12-29",259.26,261.31,254.2,259.15,503900.0],["2020-12-30",257.9,264.48,257.81,260.24,345900.0],["2020-12-31",261.04,264.11,259.64,261.55,379700.0],["2021-01-04",262.25,263.57,252.72,253.38,768300.0],["2021-01-05",252.64,256.8,250.71,252.24,592300.0],["2021-01-06",252.89,268.57,251.77,267.22,760900.0],["2021-01-07",269.22,271.75,262.96,264.09,686600.0],["2021-01-08",265.42,269.03,262.33,264.97,457900.0],["2021-01-11",261.67,268.17,260.43,263.88,482600.0],["2021-01-12",262.74,264.29,260.71,262.69,475900.0],["2021-01-13",261.16,261.85,255.29,258.1,500900.0],["2021-01-14",258.97,260.0,252.09,253.06,500800.0],["2021-01-15",253.61,255.42,247.63,253.92,535600.0],["2021-01-19",255.0,257.31,250.91,252.06,616400.0],["2021-01-20",253.08,256.18,252.66,253.69,417900.0],["2021-01-21",253.46,257.76,253.46,253.98,249600.0],["2021-01-22",253.95,255.42,250.77,252.25,379900.0],["2021-01-25",251.5,256.08,245.93,252.54,512900.0],["2021-01-26",253.5,257.5,249.83,251.32,545200.0],["2021-01-27",245.18,249.61,234.07,236.99,1155300.0],["2021-01-28",239.44,253.2,237.41,250.09,632200.0],["2021-01-29",247.54,252.51,243.55,248.9,503800.0],["2021-02-01",251.59,252.42,244.39,248.33,770800.0],["2021-02-02",251.76,257.38,250.97,252.36,650700.0],["2021-02-03",252.14,259.93,252.14,252.72,449100.0],["2021-02-04",254.57,263.4,254.14,256.9,324600.0],["2021-02-05",259.11,261.17,255.43,255.99,319500.0],["2021-02-08",257.09,263.96,256.29,263.85,387300.0],["2021-02-09",264.43,267.06,262.49,263.99,428100.0],["2021-02-10",264.95,266.06,258.78,259.79,270500.0],["2021-02-11",261.19,266.73,261.19,265.35,271100.0],["2021-02-12",263.97,264.85,260.06,262.66,256300.0],["2021-02-16",264.71,267.13,263.14,263.3,315300.0],["2021-02-17",261.93,266.04,260.25,264.79,218500.0],["2021-02-18",263.82,266.06,260.0,264.85,382200.0],["2021-02-19",266.97,269.13,263.16,264.81,367300.0],["2021-02-22",264.32,268.53,262.34,264.64,433000.0],["2021-02-23",265.3,270.1,257.94,264.91,598300.0],["2021-02-24",264.06,272.66,260.99,269.63,395800.0],["2021-02-25",270.69,271.97,260.9,261.62,334700.0],["2021-02-26",261.53,264.32,257.21,258.82,370300.0],["2021-03-01",264.35,267.01,262.21,263.97,382500.0],["2021-03-02",262.09,265.19,257.96,258.54,413700.0],["2021-03-03",256.47,256.64,252.21,253.61,815000.0],["2021-03-04",278.21,296.45,278.1,281.99,2385600.0],["2021-03-05",286.79,288.8,274.08,279.35,1161700.0],["2021-03-08",279.85,304.89,278.33,304.16,1039700.0],["2021-03-09",307.3,308.88,299.96,304.11,787000.0],["2021-03-10",305.13,307.61,292.74,293.38,648200.0],["2021-03-11",294.66,303.57,292.6,302.8,504200.0],["2021-03-12",303.11,311.74,300.3,311.51,430900.0],["2021-03-15",311.1,321.86,310.61,317.2,608300.0],["2021-03-16",316.34,316.34,305.38,308.55,568700.0],["2021-03-17",306.11,310.5,304.72,306.31,826700.0],["2021-03-18",306.79,316.47,304.22,306.96,726700.0],["2021-03-19",307.94,309.58,302.75,307.0,1430800.0],["2021-03-22",306.72,307.81,300.44,304.0,856900.0],["2021-03-23",299.15,302.05,293.64,294.43,978100.0],["2021-03-24",295.18,298.73,288.6,288.8,449300.0],["2021-03-25",287.33,293.61,284.51,292.4,636400.0],["2021-03-26",295.34,295.73,288.8,294.04,443700.0],["2021-03-29",292.41,295.81,290.63,294.52,399100.0],["2021-03-30",294.15,305.32,293.64,304.71,522500.0],["2021-03-31",304.6,308.51,298.71,298.8,734700.0],["2021-04-01",299.75,301.19,296.53,299.29,465200.0],["2021-04-05",303.92,304.04,299.27,300.08,433400.0],["2021-04-06",298.98,308.24,298.98,305.49,657400.0],["2021-04-07",305.62,308.68,302.15,306.63,479100.0],["2021-04-08",308.61,314.12,303.29,313.04,801000.0],["2021-04-09",314.04,324.99,311.1,324.7,774200.0],["2021-04-12",321.52,325.5,320.8,325.42,788500.0],["2021-04-13",324.2,325.76,319.89,325.34,519200.0],["2021-04-14",325.5,330.5,324.46,325.77,591600.0],["2021-04-15",327.5,329.78,322.33,324.67,667100.0],["2021-04-16",329.2,329.2,321.68,324.73,235900.0],["2021-04-19",322.98,325.71,320.1,320.88,439600.0],["2021-04-20",318.51,320.95,312.76,318.7,402400.0],["2021-04-21",321.17,324.78,319.68,322.06,308300.0],["2021-04-22",321.82,325.59,320.38,323.09,243400.0],["2021-04-23",325.77,330.08,323.06,328.04,339700.0],["2021-04-26",328.7,331.17,319.7,321.57,327000.0],["2021-04-27",324.0,326.53,321.99,324.73,467500.0],["2021-04-28",324.24,325.12,319.52,319.94,291300.0],["2021-04-29",321.0,325.77,320.51,321.71,409100.0],["2021-04-30",324.45,326.59,320.86,326.33,503700.0],["2021-05-03",327.76,329.17,323.95,326.73,447100.0],["2021-05-04",322.95,326.57,319.5,324.52,474300.0],["2021-05-05",326.56,330.94,323.96,326.69,457800.0],["2021-05-06",328.76,330.89,321.11,324.64,259700.0],["2021-05-07",323.84,331.65,323.84,331.01,298500.0],["2021-05-10",331.38,334.18,328.03,328.65,358300.0],["2021-05-11",324.29,329.57,320.0,329.21,434000.0],["2021-05-12",327.96,328.5,312.71,314.12,844100.0],["2021-05-13",314.29,323.29,314.29,316.66,563400.0],["2021-05-14",321.71,334.94,321.68,333.76,635000.0],["2021-05-17",331.58,336.68,330.83,336.13,524800.0],["2021-05-18",337.03,339.28,327.43,327.57,437600.0],["2021-05-19",322.31,326.82,317.86,325.04,356700.0],["2021-05-20",324.58,326.99,315.74,321.44,477000.0],["2021-05-21",324.54,327.99,320.81,322.67,414000.0],["2021-05-24",324.41,324.41,320.35,320.61,347600.0],["2021-05-25",322.89,325.92,321.21,321.79,419800.0],["2021-05-26",323.57,332.69,321.25,328.2,833800.0],["2021-05-27",328.2,330.0,320.29,324.65,1136000.0],["2021-05-28",330.0,330.09,319.0,323.37,579100.0],["2021-06-01",325.26,326.19,310.8,314.46,783100.0],["2021-06-02",314.37,314.37,306.17,307.28,756400.0],["2021-06-03",305.66,308.32,300.44,303.38,475500.0],["2021-06-04",303.45,306.18,299.87,304.36,446300.0],["2021-06-07",302.96,305.82,300.19,303.67,330100.0],["2021-06-08",304.85,309.19,302.37,308.06,413900.0],["2021-06-09",307.36,309.06,302.94,304.99,262100.0],["2021-06-10",304.93,308.06,300.05,303.86,247200.0],["2021-06-11",304.02,313.39,302.86,313.31,632000.0],["2021-06-14",311.49,311.83,307.2,309.88,308900.0],["2021-06-15",309.5,309.85,302.11,306.23,501600.0],["2021-06-16",306.35,310.62,302.79,310.31,380500.0],["2021-06-17",310.28,310.8,300.12,304.76,334700.0],["2021-06-18",301.27,305.55,300.67,301.58,594800.0],["2021-06-21",303.29,310.42,302.03,310.08,290600.0],["2021-06-22",311.27,314.98,307.93,314.96,355500.0],["2021-06-23",315.18,317.38,312.86,314.64,469600.0],["2021-06-24",318.55,323.69,316.43,322.61,780800.0],["2021-06-25",323.5,329.2,319.25,326.02,962400.0],["2021-06-28",323.71,324.55,316.39,319.1,427900.0],["2021-06-29",319.74,322.64,318.13,318.73,450400.0],["2021-06-30",319.13,323.27,317.23,321.99,466600.0],["2021-07-01",322.82,328.07,322.7,326.27,333500.0],["2021-07-02",327.95,332.99,325.43,331.93,239500.0],["2021-07-06",331.59,336.14,328.53,334.69,396900.0],["2021-07-07",335.22,336.43,323.93,324.99,508000.0],["2021-07-08",320.13,326.36,315.67,322.2,415700.0],["2021-07-09",327.45,331.57,324.63,329.89,282600.0],["2021-07-12",327.58,332.27,323.78,330.28,368300.0],["2021-07-13",329.91,330.4,327.5,329.71,376200.0],["2021-07-14",329.95,334.88,329.69,330.88,285600.0],["2021-07-15",328.87,332.49,326.8,329.58,301300.0],["2021-07-16",332.04,332.28,319.43,320.48,368900.0],["2021-07-19",314.98,317.77,308.76,311.29,472700.0],["2021-07-20",313.07,320.68,309.29,318.73,659800.0],["2021-07-21",321.49,327.06,321.35,325.88,358700.0],["2021-07-22",327.24,327.89,321.09,325.18,250600.0],["2021-07-23",324.53,330.6,323.89,329.97,251800.0],["2021-07-26",329.41,333.43,328.35,329.73,233100.0],["2021-07-27",327.95,331.39,323.58,324.84,560200.0],["2021-07-28",323.46,326.89,320.68,324.5,185100.0],["2021-07-29",325.93,331.52,324.48,329.52,186600.0],["2021-07-30",326.64,338.48,326.64,334.8,467800.0],["2021-08-02",336.82,337.41,330.08,330.61,335300.0],["2021-08-03",331.36,338.87,328.23,338.66,226100.0],["2021-08-04",335.73,340.0,331.23,332.58,337700.0],["2021-08-05",334.89,339.4,333.76,335.69,228500.0],["2021-08-06",337.03,339.32,336.04,338.25,203400.0],["2021-08-09",337.0,338.5,331.05,333.76,194700.0],["2021-08-10",334.56,353.5,333.62,352.2,735800.0],["2021-08-11",353.73,357.34,349.13,352.64,291000.0],["2021-08-12",355.19,357.08,345.84,346.0,363200.0],["2021-08-13",344.59,347.48,340.65,342.85,445700.0],["2021-08-16",343.38,344.16,339.02,340.8,610400.0],["2021-08-17",339.34,339.34,327.75,328.99,789200.0],["2021-08-18",328.7,341.03,327.2,337.05,1077800.0],["2021-08-19",333.41,349.49,330.71,348.89,599700.0],["2021-08-20",347.81,350.14,343.19,347.52,497700.0],["2021-08-23",350.43,352.19,341.64,342.03,608900.0],["2021-08-24",342.48,348.19,341.08,345.99,698900.0],["2021-08-25",345.77,351.5,343.29,350.15,722600.0],["2021-08-26",320.29,324.0,312.3,318.01,2782600.0],["2021-08-27",315.0,318.35,308.56,309.53,1117500.0],["2021-08-30",308.51,309.7,300.13,301.73,1813800.0],["2021-08-31",301.41,302.7,298.84,299.49,936000.0],["2021-09-01",300.45,305.23,298.02,304.13,1105900.0],["2021-09-02",303.8,305.13,301.01,302.48,724500.0],["2021-09-03",301.24,302.16,294.14,297.5,567500.0],["2021-09-07",297.99,299.85,295.42,297.09,606800.0],["2021-09-08",296.54,298.1,290.3,292.2,889700.0],["2021-09-09",291.91,298.96,291.43,294.18,606100.0],["2021-09-10",294.55,295.93,287.01,287.15,666600.0],["2021-09-13",288.85,290.59,285.75,289.89,599200.0],["2021-09-14",291.25,291.25,284.83,290.43,512700.0],["2021-09-15",288.09,288.68,283.94,287.59,418800.0],["2021-09-16",289.28,293.5,287.28,292.41,482900.0],["2021-09-17",293.77,300.22,293.77,296.16,1259300.0],["2021-09-20",292.7,296.9,288.12,292.26,646300.0],["2021-09-21",294.84,296.46,291.7,294.14,311800.0],["2021-09-22",296.21,299.41,293.92,296.73,412300.0],["2021-09-23",299.42,305.99,296.24,303.28,526600.0],["2021-09-24",301.99,308.0,300.21,304.86,409800.0],["2021-09-27",306.41,314.71,306.41,307.84,392500.0],["2021-09-28",307.35,307.56,300.42,303.07,361700.0],["2021-09-29",305.38,308.8,302.96,303.18,340000.0],["2021-09-30",301.3,301.3,283.01,283.57,906900.0],["2021-10-01",284.28,288.78,281.26,284.94,647200.0],["2021-10-04",282.72,285.76,275.68,277.24,712300.0],["2021-10-05",277.27,282.78,276.23,277.43,591100.0],["2021-10-06",274.99,277.84,269.56,270.56,634100.0],["2021-10-07",272.25,281.07,272.25,278.72,622300.0],["2021-10-08",278.55,279.58,275.63,277.45,594500.0],["2021-10-11",275.91,277.17,265.5,265.68,766300.0],["2021-10-12",267.28,269.4,265.64,267.63,667100.0],["2021-10-13",268.2,270.24,264.07,264.17,794800.0],["2021-10-14",251.98,271.63,251.19,269.79,981800.0],["2021-10-15",271.62,273.07,268.11,268.93,658400.0],["2021-10-18",268.29,276.11,266.62,275.53,728100.0],["2021-10-19",277.0,277.0,269.73,272.71,561900.0],["2021-10-20",275.29,282.56,273.48,275.96,712700.0],["2021-10-21",276.09,282.46,275.07,280.87,370700.0],["2021-10-22",279.07,280.41,274.91,278.34,339800.0],["2021-10-25",279.44,281.19,276.49,276.99,264500.0],["2021-10-26",279.67,279.67,275.52,277.17,257800.0],["2021-10-27",278.56,279.36,267.68,271.51,887700.0],["2021-10-28",274.05,276.19,272.39,275.86,662900.0],["2021-10-29",273.84,278.75,273.34,276.29,383900.0],["2021-11-01",276.48,288.2,276.48,287.35,638400.0],["2021-11-02",286.79,288.73,284.46,287.06,466900.0],["2021-11-03",287.78,293.0,286.0,290.84,449500.0],["2021-11-04",290.08,294.82,288.44,293.84,397000.0],["2021-11-05",298.01,301.53,294.97,297.88,418900.0],["2021-11-08",297.9,299.41,291.8,293.43,375900.0],["2021-11-09",293.42,299.31,293.42,299.25,311300.0],["2021-11-10",297.62,299.65,291.54,292.63,399400.0],["2021-11-11",283.17,286.82,269.8,269.82,1376700.0],["2021-11-12",271.76,272.12,265.66,269.52,1039600.0],["2021-11-15",272.21,275.37,269.83,270.66,860800.0],["2021-11-16",273.1,275.29,270.51,274.35,679700.0],["2021-11-17",281.9,288.68,272.02,275.78,1170300.0],["2021-11-18",279.02,281.51,273.06,274.92,660300.0],["2021-11-19",271.51,272.96,262.3,264.97,831300.0],["2021-11-22",268.56,269.54,259.78,263.0,712700.0],["2021-11-23",271.99,292.3,268.82,285.55,2313500.0],["2021-11-24",281.95,293.31,274.42,290.09,1572200.0],["2021-11-26",281.72,286.58,275.42,283.85,917400.0],["2021-11-29",297.0,297.0,285.59,293.37,1154700.0],["2021-11-30",290.82,293.82,287.56,293.13,1161000.0],["2021-12-01",295.92,304.18,280.4,280.66,1202600.0],["2021-12-02",281.85,296.27,281.36,293.0,1025000.0],["2021-12-03",291.78,292.67,285.18,288.56,817700.0],["2021-12-06",293.54,294.65,286.73,288.15,632100.0],["2021-12-07",292.0,296.36,289.27,293.32,604800.0],["2021-12-08",294.68,295.18,288.42,289.85,438100.0],["2021-12-09",287.49,289.61,284.89,287.64,527400.0],["2021-12-10",289.63,290.21,284.54,289.2,380100.0],["2021-12-13",287.47,291.1,277.48,278.17,570200.0],["2021-12-14",277.01,285.83,276.11,280.08,650700.0],["2021-12-15",278.12,281.36,273.6,278.92,647200.0],["2021-12-16",285.18,286.2,270.68,271.38,719700.0],["2021-12-17",267.08,278.06,263.12,277.24,922000.0],["2021-12-20",272.15,272.56,267.0,271.82,659900.0],["2021-12-21",274.12,282.55,273.66,282.49,609700.0],["2021-12-22",281.33,286.2,280.02,286.2,788000.0],["2021-12-23",286.8,289.15,283.6,287.19,485200.0],["2021-12-27",287.2,289.46,285.4,289.24,412200.0],["2021-12-28",287.73,291.92,287.73,289.84,496000.0],["2021-12-29",289.87,293.07,288.3,292.06,233900.0],["2021-12-30",290.77,295.3,290.56,293.23,333300.0],["2021-12-31",294.12,294.12,290.46,291.51,251000.0],["2022-01-03",289.41,292.96,288.0,289.0,584600.0],["2022-01-04",289.0,291.26,284.08,284.85,528700.0],["2022-01-05",283.56,286.3,274.18,274.32,607800.0],["2022-01-06",271.41,276.35,267.38,268.79,481600.0],["2022-01-07",265.62,266.35,251.38,253.48,1373900.0],["2022-01-10",250.69,252.62,233.67,247.0,2649200.0],["2022-01-11",246.61,251.02,242.24,247.67,760700.0],["2022-01-12",247.6,252.0,242.15,245.32,694300.0],["2022-01-13",245.92,249.25,238.33,239.17,644200.0],["2022-01-14",236.08,236.37,222.75,229.99,1209800.0],["2022-01-18",224.6,226.44,217.64,219.08,1201200.0],["2022-01-19",223.0,229.6,220.38,224.0,1234000.0],["2022-01-20",219.54,225.12,215.01,215.83,1455500.0],["2022-01-21",214.5,216.96,208.13,213.85,1097300.0],["2022-01-24",206.7,230.08,206.7,229.6,1492600.0],["2022-01-25",226.39,236.65,225.09,231.67,1543300.0],["2022-01-26",233.46,239.0,227.05,229.32,1002200.0],["2022-01-27",233.87,237.1,223.55,224.48,649000.0],["2022-01-28",224.1,230.59,218.0,230.29,627100.0],["2022-01-31",229.31,237.21,227.38,236.93,593900.0],["2022-02-01",237.41,243.94,235.45,238.27,646200.0],["2022-02-02",239.64,240.0,229.51,231.06,688700.0],["2022-02-03",228.82,233.9,225.0,228.95,937500.0],["2022-02-04",226.79,229.05,219.42,223.4,735900.0],["2022-02-07",223.33,226.4,219.02,222.75,565800.0],["2022-02-08",222.31,229.85,220.79,227.9,426100.0],["2022-02-09",231.47,235.35,230.89,233.04,508200.0],["2022-02-10",230.79,242.23,230.79,234.7,589900.0],["2022-02-11",235.8,236.58,227.23,230.1,604800.0],["2022-02-14",230.64,233.12,223.98,224.59,501300.0],["2022-02-15",226.37,232.45,225.42,232.03,582400.0],["2022-02-16",230.0,232.52,226.08,229.15,349300.0],["2022-02-17",225.81,228.14,215.37,217.52,580000.0],["2022-02-18",218.39,224.17,217.96,221.06,422900.0],["2022-02-22",223.78,230.93,218.06,220.67,890100.0],["2022-02-23",212.8,218.69,209.15,210.0,1146800.0],["2022-02-24",205.0,219.23,204.95,218.37,1020000.0],["2022-02-25",215.74,226.35,214.77,225.64,521700.0],["2022-02-28",222.0,226.09,220.26,225.89,799200.0],["2022-03-01",225.14,232.07,221.25,224.28,818300.0],["2022-03-02",228.18,239.46,226.41,233.34,1214000.0],["2022-03-03",206.69,218.47,191.36,203.12,3809400.0],["2022-03-04",199.31,202.96,184.22,189.67,1677800.0],["2022-03-07",189.88,189.88,173.1,173.16,1535700.0],["2022-03-08",172.63,186.95,171.15,180.52,1195200.0],["2022-03-09",187.22,192.16,185.74,185.78,1086800.0],["2022-03-10",181.72,197.14,181.72,195.62,1026500.0],["2022-03-11",197.34,200.35,194.44,197.0,1407600.0],["2022-03-14",198.18,199.38,194.41,194.97,929800.0],["2022-03-15",198.29,202.74,193.36,196.34,841100.0],["2022-03-16",197.85,206.48,195.39,199.63,866200.0],["2022-03-17",195.96,200.36,193.49,199.1,771700.0],["2022-03-18",197.24,197.55,192.04,197.2,907800.0],["2022-03-21",196.86,197.27,187.51,188.62,1242900.0],["2022-03-22",190.0,195.49,190.0,191.21,1251600.0],["2022-03-23",189.12,189.12,181.02,181.92,689400.0],["2022-03-24",183.31,185.0,181.25,183.7,782800.0],["2022-03-25",184.0,185.03,181.54,182.83,527400.0],["2022-03-28",181.51,187.22,180.01,187.0,581400.0],["2022-03-29",192.16,199.79,189.48,198.63,1019900.0],["2022-03-30",193.89,197.63,189.72,190.39,585600.0],["2022-03-31",189.25,190.62,182.16,182.17,660900.0],["2022-04-01",183.94,185.26,181.05,181.95,650500.0],["2022-04-04",181.74,188.6,180.0,187.82,620300.0],["2022-04-05",184.01,187.42,179.68,185.65,761100.0],["2022-04-06",182.05,191.8,181.45,190.86,920000.0],["2022-04-07",190.31,195.66,188.97,194.8,992500.0],["2022-04-08",194.01,198.79,192.58,194.24,704100.0],["2022-04-11",194.19,207.95,193.51,207.02,1330900.0],["2022-04-12",209.33,215.58,206.0,207.71,1092800.0],["2022-04-13",206.05,215.92,205.02,213.0,1098100.0],["2022-04-14",214.06,216.19,211.68,213.85,556700.0],["2022-04-18",213.82,220.74,211.45,218.96,830100.0],["2022-04-19",219.36,229.55,219.36,227.54,831000.0],["2022-04-20",229.99,231.29,222.05,222.55,768400.0],["2022-04-21",224.94,226.56,215.19,217.57,856000.0],["2022-04-22",212.67,214.3,206.58,209.15,832300.0],["2022-04-25",208.0,210.63,201.63,209.25,1068800.0],["2022-04-26",206.37,208.27,200.26,203.16,572700.0],["2022-04-27",203.99,211.0,202.58,206.32,622600.0],["2022-04-28",210.64,215.2,204.09,213.54,603000.0],["2022-04-29",210.0,211.81,203.3,203.56,618600.0],["2022-05-02",202.65,211.71,202.65,211.68,689000.0],["2022-05-03",211.02,212.65,205.55,208.62,506500.0],["2022-05-04",209.67,216.13,203.36,214.32,741500.0],["2022-05-05",212.41,214.08,204.12,207.91,583300.0],["2022-05-06",209.25,209.25,193.43,196.7,1243900.0],["2022-05-09",193.96,197.52,187.91,188.62,1541600.0],["2022-05-10",193.45,193.57,173.82,183.0,2169400.0],["2022-05-11",183.93,185.69,172.69,173.46,952700.0],["2022-05-12",171.06,180.25,168.56,172.03,1234800.0],["2022-05-13",173.97,176.63,171.15,172.5,895700.0],["2022-05-16",170.81,174.61,168.09,172.46,1145300.0],["2022-05-17",173.83,175.03,166.36,174.84,1206500.0],["2022-05-18",179.82,187.43,176.22,177.46,2242900.0],["2022-05-19",175.17,179.91,173.86,177.2,1476400.0],["2022-05-20",161.5,161.93,144.37,150.71,4005800.0],["2022-05-23",150.51,158.63,149.34,155.45,1254400.0],["2022-05-24",151.72,152.28,142.41,145.45,1353700.0],["2022-05-25",144.86,158.38,144.31,156.29,1318400.0],["2022-05-26",160.0,175.16,159.51,169.87,2049300.0],["2022-05-27",168.03,173.1,165.1,171.63,1605200.0],["2022-05-31",167.51,170.55,162.34,168.3,1474900.0],["2022-06-01",170.64,170.73,163.47,164.95,905900.0],["2022-06-02",165.51,176.12,165.26,174.15,939600.0],["2022-06-03",172.22,175.51,169.65,170.87,790900.0],["2022-06-06",171.88,175.26,168.81,174.89,804300.0],["2022-06-07",170.05,176.79,169.33,176.38,879800.0],["2022-06-08",175.36,179.34,173.45,176.22,771100.0],["2022-06-09",174.72,177.24,173.37,173.91,570800.0],["2022-06-10",171.9,173.2,166.87,168.23,704300.0],["2022-06-13",163.23,166.55,160.2,161.09,766100.0],["2022-06-14",162.18,164.85,158.17,158.43,696100.0],["2022-06-15",159.16,163.64,159.01,161.22,556700.0],["2022-06-16",156.92,157.04,149.97,151.13,1170700.0],["2022-06-17",150.07,157.03,149.0,155.33,1556700.0],["2022-06-21",157.92,160.96,153.63,154.94,596900.0],["2022-06-22",149.91,154.86,148.49,149.28,1460700.0],["2022-06-23",149.64,151.5,143.35,149.8,1465500.0],["2022-06-24",152.05,161.74,151.0,159.98,994500.0],["2022-06-27",161.25,161.75,155.61,156.74,633000.0],["2022-06-28",157.4,160.78,147.87,148.03,685000.0],["2022-06-29",146.63,147.99,141.09,143.0,1144600.0],["2022-06-30",140.0,141.15,135.68,136.23,1302900.0],["2022-07-01",135.0,138.16,133.28,138.0,745200.0],["2022-07-05",136.23,147.85,134.66,147.21,1281600.0],["2022-07-06",148.65,152.29,144.8,147.29,710200.0],["2022-07-07",148.04,154.68,147.0,154.07,709000.0],["2022-07-08",152.51,153.64,150.35,152.2,618400.0],["2022-07-11",150.94,151.55,146.38,146.97,606600.0],["2022-07-12",146.77,150.63,145.69,146.65,655200.0],["2022-07-13",144.23,147.45,141.52,144.75,791100.0],["2022-07-14",141.89,143.27,138.02,139.07,1609500.0],["2022-07-15",140.47,141.98,137.86,140.11,1298700.0],["2022-07-18",142.23,145.86,140.45,142.4,1701300.0],["2022-07-19",145.34,148.2,143.39,147.49,937900.0],["2022-07-20",147.36,152.25,146.75,152.0,973700.0],["2022-07-21",151.66,156.28,150.54,155.48,883800.0],["2022-07-22",155.77,160.22,154.81,156.39,809100.0],["2022-07-25",155.9,155.9,149.32,151.78,1115000.0],["2022-07-26",144.05,146.64,139.39,139.94,2531300.0],["2022-07-27",142.86,145.04,138.49,144.37,834900.0],["2022-07-28",145.02,147.36,140.81,144.12,1049400.0],["2022-07-29",144.34,145.16,137.55,141.13,1300500.0],["2022-08-01",140.56,151.45,139.18,150.17,878100.0],["2022-08-02",150.06,150.06,147.08,148.05,836700.0],["2022-08-03",149.78,155.87,149.36,155.23,748300.0],["2022-08-04",155.76,158.09,153.6,157.9,832700.0],["2022-08-05",154.45,157.6,153.0,154.92,634500.0],["2022-08-08",156.21,164.34,156.21,161.78,1026700.0],["2022-08-09",160.68,160.68,153.49,154.0,1033000.0],["2022-08-10",157.21,160.24,156.78,156.99,664900.0],["2022-08-11",160.06,164.12,158.24,164.1,1217900.0],["2022-08-12",166.54,166.92,162.55,163.75,711600.0],["2022-08-15",162.01,163.46,158.19,160.0,664500.0],["2022-08-16",158.76,173.3,158.76,168.11,1632800.0],["2022-08-17",163.92,173.9,162.6,170.17,1456900.0],["2022-08-18",167.38,169.76,164.3,168.99,839800.0],["2022-08-19",168.5,169.42,161.67,163.31,1281000.0],["2022-08-22",159.53,160.61,153.69,153.98,1079300.0],["2022-08-23",153.23,158.95,152.53,158.8,922100.0],["2022-08-24",157.59,165.29,155.54,163.73,1430200.0],["2022-08-25",145.0,159.04,142.45,147.01,6205800.0],["2022-08-26",147.03,148.69,141.42,144.81,1968900.0],["2022-08-29",143.06,148.44,141.62,143.27,1055100.0],["2022-08-30",145.26,146.2,141.21,141.34,992800.0],["2022-08-31",140.56,142.0,138.16,140.19,977200.0],["2022-09-01",139.59,144.1,138.8,143.81,852900.0],["2022-09-02",145.77,146.33,141.39,143.46,723600.0],["2022-09-06",144.49,145.29,139.45,139.72,799500.0],["2022-09-07",139.59,148.79,138.72,148.2,1240400.0],["2022-09-08",146.64,150.26,144.16,148.78,799600.0],["2022-09-09",150.56,152.47,148.43,149.74,992400.0],["2022-09-12",150.99,157.24,150.99,153.33,1414400.0],["2022-09-13",147.95,148.85,140.43,141.25,871900.0],["2022-09-14",141.24,141.24,135.51,137.73,1290500.0],["2022-09-15",138.53,144.14,137.55,139.21,801600.0],["2022-09-16",137.3,142.4,135.71,141.34,1073900.0],["2022-09-19",139.82,143.06,136.94,138.72,875000.0],["2022-09-20",137.38,137.99,130.37,133.47,766200.0],["2022-09-21",134.14,136.73,127.32,127.69,783300.0],["2022-09-22",127.23,128.15,122.82,122.9,1658400.0],["2022-09-23",120.99,124.09,118.03,121.0,1079300.0],["2022-09-26",120.67,123.7,114.22,114.75,1252700.0],["2022-09-27",116.26,119.49,114.31,114.96,983300.0],["2022-09-28",115.19,118.4,113.94,116.84,1784500.0],["2022-09-29",114.78,116.36,109.14,109.78,1542600.0],["2022-09-30",110.02,115.94,106.47,111.89,1857200.0],["2022-10-03",113.14,115.83,108.15,115.65,1550200.0],["2022-10-04",119.12,123.26,118.43,122.88,1347400.0],["2022-10-05",120.78,125.72,120.1,123.47,1588300.0],["2022-10-06",122.89,124.95,121.53,122.28,1426600.0],["2022-10-07",119.8,120.5,117.47,118.96,1266000.0],["2022-10-10",118.91,119.49,114.36,115.74,1001600.0],["2022-10-11",115.15,118.56,114.52,115.83,1432700.0],["2022-10-12",115.98,117.41,114.2,114.49,767300.0],["2022-10-13",111.36,117.5,109.72,115.25,1259400.0],["2022-10-14",116.17,117.98,110.52,110.92,1280900.0],["2022-10-17",113.93,117.35,113.79,116.31,1415500.0],["2022-10-18",118.99,121.46,117.74,118.8,1671400.0],["2022-10-19",117.97,119.8,113.3,115.37,881700.0],["2022-10-20",116.5,119.62,114.82,115.56,1316500.0],["2022-10-21",116.1,120.94,114.96,119.3,1980600.0],["2022-10-24",118.82,125.17,117.04,125.15,1465100.0],["2022-10-25",127.37,142.22,126.97,140.47,2811700.0],["2022-10-26",140.29,145.7,137.14,138.04,1707500.0],["2022-10-27",138.96,145.82,138.62,141.14,1390900.0],["2022-10-28",140.54,142.44,135.71,139.32,1525000.0],["2022-10-31",139.94,144.01,139.52,142.96,1120000.0],["2022-11-01",145.46,147.82,137.48,140.11,1104600.0],["2022-11-02",138.56,139.78,131.49,131.65,1421700.0],["2022-11-03",130.43,138.73,129.92,138.0,1151100.0],["2022-11-04",140.61,142.73,136.75,138.9,1357700.0],["2022-11-07",138.74,139.29,134.72,134.94,1299200.0],["2022-11-08",136.05,136.71,127.93,132.44,1299600.0],["2022-11-09",132.06,137.13,132.06,133.76,1640700.0],["2022-11-10",140.0,147.75,139.99,146.18,1212000.0],["2022-11-11",147.91,153.38,145.8,151.05,1302500.0],["2022-11-14",149.21,157.25,146.52,153.66,1911100.0],["2022-11-15",158.38,163.15,154.94,156.63,1703800.0],["2022-11-16",151.68,152.88,145.13,149.56,1654700.0],["2022-11-17",148.12,151.13,144.7,150.87,1826100.0],["2022-11-18",161.33,169.79,156.56,157.86,3087800.0],["2022-11-21",156.45,160.97,154.22,157.64,1891900.0],["2022-11-22",178.5,192.32,177.19,189.96,5385800.0],["2022-11-23",188.25,196.1,185.23,195.7,2500400.0],["2022-11-25",196.25,199.21,195.01,196.6,686200.0],["2022-11-28",194.53,199.97,194.53,195.87,1501100.0],["2022-11-29",194.98,196.15,189.25,192.49,1272100.0],["2022-11-30",192.2,195.81,190.76,195.68,1384000.0],["2022-12-01",193.76,199.54,193.76,194.61,849000.0],["2022-12-02",191.77,202.75,191.02,200.21,1176400.0],["2022-12-05",196.74,202.82,195.61,200.26,1313500.0],["2022-12-06",204.13,207.34,198.68,199.65,1004800.0],["2022-12-07",198.0,204.75,197.6,198.5,850100.0],["2022-12-08",198.0,200.01,197.61,198.91,824300.0],["2022-12-09",195.49,198.1,193.91,194.92,747800.0],["2022-12-12",195.43,196.03,191.63,195.55,941500.0],["2022-12-13",203.91,203.99,194.68,196.67,1037400.0],["2022-12-14",196.41,199.99,194.07,196.17,714100.0],["2022-12-15",192.08,193.52,185.59,191.44,1676500.0],["2022-12-16",189.91,191.28,185.1,185.8,1469300.0],["2022-12-19",187.27,190.69,186.07,187.64,1443800.0],["2022-12-20",186.08,189.2,185.01,188.94,757700.0],["2022-12-21",193.05,196.1,190.29,192.84,755900.0],["2022-12-22",189.88,193.73,188.61,193.05,635900.0],["2022-12-23",193.35,200.39,192.52,200.34,766400.0],["2022-12-27",200.5,205.06,200.29,204.9,1030200.0],["2022-12-28",204.09,205.57,201.03,203.13,818900.0],["2022-12-29",204.46,207.19,203.87,205.83,660700.0],["2022-12-30",204.38,205.94,202.2,202.76,749300.0],["2023-01-03",206.98,209.4,203.66,206.16,1022800.0],["2023-01-04",210.26,216.28,209.18,216.27,1247600.0],["2023-01-05",214.19,222.63,214.19,220.74,1435300.0],["2023-01-06",222.23,227.07,219.78,223.91,1216700.0],["2023-01-09",223.99,225.17,220.2,221.31,834500.0],["2023-01-10",221.48,222.16,218.62,220.61,912700.0],["2023-01-11",221.26,225.41,220.7,224.99,820900.0],["2023-01-12",225.84,226.48,221.82,222.75,519400.0],["2023-01-13",221.56,229.49,221.56,225.25,619800.0],["2023-01-17",224.41,231.57,222.95,229.46,989600.0],["2023-01-18",229.33,233.01,225.45,226.49,579700.0],["2023-01-19",224.8,224.85,220.46,222.93,817000.0],["2023-01-20",222.15,223.71,220.44,221.84,735000.0],["2023-01-23",222.92,226.28,221.61,226.17,600000.0],["2023-01-24",225.55,226.15,223.73,224.58,890500.0],["2023-01-25",222.67,224.0,220.47,223.41,914500.0],["2023-01-26",225.21,225.7,221.77,224.99,660900.0],["2023-01-27",224.44,230.52,224.44,226.38,753300.0],["2023-01-30",224.29,231.07,224.19,229.36,609700.0],["2023-01-31",230.62,231.56,227.51,229.83,933000.0],["2023-02-01",230.1,235.39,227.89,234.15,711600.0],["2023-02-02",237.14,239.94,229.98,230.81,788000.0],["2023-02-03",229.06,232.33,227.26,230.26,624300.0],["2023-02-06",231.15,233.86,229.82,230.5,622100.0],["2023-02-07",228.04,228.55,223.48,227.7,878800.0],["2023-02-08",225.34,226.91,223.14,223.21,567500.0],["2023-02-09",226.49,227.63,221.53,221.96,619700.0],["2023-02-10",220.27,223.65,219.49,223.47,935700.0],["2023-02-13",224.43,229.51,222.93,227.68,591600.0],["2023-02-14",227.15,230.99,226.55,229.99,675700.0],["2023-02-15",227.77,229.99,225.72,228.8,625100.0],["2023-02-16",224.76,229.87,224.63,226.9,633400.0],["2023-02-17",227.5,228.94,226.07,227.94,673100.0],["2023-02-21",226.48,226.48,220.64,222.05,949200.0],["2023-02-22",222.3,224.23,218.53,223.13,1016700.0],["2023-02-23",222.88,222.88,218.97,222.28,825100.0],["2023-02-24",220.44,224.48,219.55,224.29,1191000.0],["2023-02-27",226.28,227.01,216.54,217.11,1441500.0],["2023-02-28",218.57,219.99,214.0,214.25,1719400.0],["2023-03-01",213.0,218.21,212.31,217.11,1984800.0],["2023-03-02",220.0,225.94,207.53,212.0,2695200.0],["2023-03-03",214.71,217.26,212.62,216.21,1460900.0],["2023-03-06",216.24,222.04,216.07,218.74,1185000.0],["2023-03-07",219.37,219.9,214.16,214.49,874000.0],["2023-03-08",217.0,218.12,213.4,215.31,1516100.0],["2023-03-09",215.31,215.64,206.71,207.16,1048400.0],["2023-03-10",205.95,211.32,203.54,209.25,1226100.0],["2023-03-13",205.4,209.95,203.12,204.9,933800.0],["2023-03-14",209.68,214.29,209.14,212.54,930200.0],["2023-03-15",208.16,213.56,207.58,212.05,765300.0],["2023-03-16",211.44,215.02,210.47,214.15,563700.0],["2023-03-17",213.22,213.22,208.09,210.16,1080400.0],["2023-03-20",211.53,213.44,207.69,211.8,853000.0],["2023-03-21",214.48,216.25,211.12,212.24,648800.0],["2023-03-22",213.35,213.96,205.8,205.8,660700.0],["2023-03-23",206.43,208.5,200.95,203.67,746300.0],["2023-03-24",201.26,202.62,198.2,200.68,794500.0],["2023-03-27",202.84,202.84,196.9,199.51,663400.0],["2023-03-28",199.98,205.06,199.79,201.27,926600.0],["2023-03-29",197.78,199.7,191.59,197.64,2361900.0],["2023-03-30",199.62,201.5,193.9,194.58,951000.0],["2023-03-31",195.72,202.63,194.59,202.1,1403200.0],["2023-04-03",202.17,206.13,200.34,205.93,822500.0],["2023-04-04",210.15,210.42,204.89,206.73,870400.0],["2023-04-05",203.65,204.21,198.51,198.82,969000.0],["2023-04-06",197.42,197.42,193.26,193.98,1272600.0],["2023-04-10",193.27,198.5,192.46,198.07,1314800.0],["2023-04-11",198.95,199.92,196.13,197.7,677300.0],["2023-04-12",198.81,198.81,187.83,188.94,932400.0],["2023-04-13",190.08,190.08,185.73,189.18,1329100.0],["2023-04-14",190.0,194.35,189.84,190.86,797700.0],["2023-04-17",190.25,190.97,184.66,187.86,1168100.0],["2023-04-18",189.08,190.15,187.13,188.0,854200.0],["2023-04-19",186.25,188.12,184.38,188.09,715200.0],["2023-04-20",187.28,191.22,186.35,187.84,413600.0],["2023-04-21",188.18,191.8,187.85,191.8,881500.0],["2023-04-24",191.04,193.69,187.44,193.59,688600.0],["2023-04-25",191.79,192.5,184.93,185.31,557500.0],["2023-04-26",184.68,191.77,184.68,189.94,798500.0],["2023-04-27",191.06,194.75,188.87,193.91,795500.0],["2023-04-28",193.15,194.89,192.21,192.81,1107200.0],["2023-05-01",192.73,194.36,185.95,186.61,983900.0],["2023-05-02",185.6,186.9,180.71,186.32,982900.0],["2023-05-03",185.7,187.95,184.45,184.73,751100.0],["2023-05-04",184.0,184.0,179.46,183.74,641100.0],["2023-05-05",186.25,186.93,182.61,183.86,883100.0],["2023-05-08",182.57,182.61,179.57,182.44,1110100.0],["2023-05-09",180.03,180.56,174.98,175.4,1610000.0],["2023-05-10",176.51,176.76,168.66,172.23,2125900.0],["2023-05-11",173.04,175.24,170.78,173.04,938800.0],["2023-05-12",172.87,174.67,171.54,174.24,589300.0],["2023-05-15",173.59,176.48,172.53,175.88,633500.0],["2023-05-16",174.38,175.5,170.73,171.08,994400.0],["2023-05-17",171.4,175.8,170.55,171.84,991300.0],["2023-05-18",171.88,176.69,171.82,176.53,1024100.0],["2023-05-19",174.64,175.04,167.34,167.88,1207000.0],["2023-05-22",167.7,169.3,166.78,167.27,975800.0],["2023-05-23",167.64,167.72,161.46,161.74,1176200.0],["2023-05-24",165.11,167.54,163.79,166.9,1723700.0],["2023-05-25",177.5,178.12,159.59,160.56,3532200.0],["2023-05-26",160.04,162.33,156.25,159.11,1479300.0],["2023-05-30",159.67,160.29,154.08,154.24,1338600.0],["2023-05-31",153.5,154.03,149.96,150.46,1917400.0],["2023-06-01",149.69,150.05,143.82,144.3,2268800.0],["2023-06-02",146.78,151.99,146.64,150.98,1515300.0],["2023-06-05",150.42,152.32,148.35,149.49,785000.0],["2023-06-06",147.94,152.68,147.44,151.73,1353000.0],["2023-06-07",152.78,153.75,149.22,150.24,1546600.0],["2023-06-08",150.2,150.28,144.61,147.44,1340600.0],["2023-06-09",147.68,148.19,144.98,145.51,1442900.0],["2023-06-12",147.09,153.13,144.5,153.12,1495400.0],["2023-06-13",154.15,155.71,151.29,151.3,2155200.0],["2023-06-14",151.3,153.11,147.64,148.41,1014200.0],["2023-06-15",148.86,153.63,147.55,153.3,898800.0],["2023-06-16",154.72,154.72,150.32,151.55,949200.0],["2023-06-20",150.91,153.25,148.44,151.01,1149400.0],["2023-06-21",151.54,151.54,148.09,149.21,672500.0],["2023-06-22",157.5,160.24,153.29,154.17,1703600.0],["2023-06-23",152.17,160.32,152.07,157.98,2073200.0],["2023-06-26",158.0,160.58,155.95,156.61,1018800.0],["2023-06-27",157.91,159.97,156.23,156.39,773200.0],["2023-06-28",155.93,156.29,150.63,151.14,1375000.0],["2023-06-29",150.16,154.09,149.58,153.6,1141600.0],["2023-06-30",154.5,158.61,154.19,157.39,1366900.0],["2023-07-03",157.61,161.06,157.53,159.02,610600.0],["2023-07-05",157.63,161.33,156.6,161.05,1062200.0],["2023-07-06",159.01,162.46,157.08,157.31,1458100.0],["2023-07-07",157.0,158.45,153.66,154.12,1411700.0],["2023-07-10",153.95,156.65,152.66,156.62,1212300.0],["2023-07-11",157.93,167.25,157.6,166.72,1952900.0],["2023-07-12",168.49,170.66,163.37,164.18,1807600.0],["2023-07-13",164.82,169.08,163.8,166.76,1313000.0],["2023-07-14",166.59,171.22,164.57,167.25,1227800.0],["2023-07-17",167.68,169.9,166.11,168.31,1208600.0],["2023-07-18",168.02,173.13,167.02,172.73,1190500.0],["2023-07-19",174.22,176.48,171.74,176.37,1059700.0],["2023-07-20",177.0,177.91,172.95,173.35,922300.0],["2023-07-21",174.59,174.59,170.94,171.45,886400.0],["2023-07-24",171.5,175.15,170.92,174.22,804300.0],["2023-07-25",172.82,174.32,170.87,173.86,1003400.0],["2023-07-26",175.19,180.11,174.91,180.0,1421400.0],["2023-07-27",180.13,181.66,174.74,174.9,927200.0],["2023-07-28",177.49,180.27,176.03,177.66,1069600.0],["2023-07-31",177.07,178.89,175.85,177.62,466400.0],["2023-08-01",176.95,179.45,173.63,174.09,892600.0],["2023-08-02",172.0,172.52,168.66,169.41,750800.0],["2023-08-03",169.96,174.41,169.0,171.74,812300.0],["2023-08-04",173.09,173.21,168.42,169.24,980600.0],["2023-08-07",169.24,169.73,164.85,167.36,852600.0],["2023-08-08",166.5,166.97,162.88,165.93,1163900.0],["2023-08-09",168.5,169.85,164.94,166.51,1103100.0],["2023-08-10",167.89,169.35,165.56,167.12,1056900.0],["2023-08-11",165.75,166.76,162.71,163.11,857900.0],["2023-08-14",163.82,169.08,162.55,167.89,1140000.0],["2023-08-15",167.16,171.91,167.16,169.47,1198200.0],["2023-08-16",172.72,176.75,171.06,171.26,1534100.0],["2023-08-17",171.05,173.74,169.25,169.8,1287600.0],["2023-08-18",173.73,174.92,171.58,172.23,1539800.0],["2023-08-21",170.1,173.25,167.86,170.75,968700.0],["2023-08-22",168.2,169.03,163.29,163.92,1592200.0],["2023-08-23",163.05,170.68,161.64,169.95,2708600.0],["2023-08-24",164.73,164.98,151.85,154.85,5778000.0],["2023-08-25",155.77,159.87,152.85,154.27,1857200.0],["2023-08-28",154.54,155.74,152.39,155.29,1250200.0],["2023-08-29",154.71,157.71,154.61,157.23,1067500.0],["2023-08-30",156.15,161.28,155.56,160.29,1305600.0],["2023-08-31",160.15,163.76,158.5,162.26,1382200.0],["2023-09-01",163.23,164.93,160.87,162.48,788300.0],["2023-09-05",161.86,166.94,160.63,161.63,863900.0],["2023-09-06",160.84,162.48,156.0,160.72,912200.0],["2023-09-07",159.2,159.8,155.34,155.42,942200.0],["2023-09-08",155.49,157.55,153.7,156.1,1102100.0],["2023-09-11",156.16,157.9,153.95,154.19,974700.0],["2023-09-12",155.02,155.53,152.36,152.59,933100.0],["2023-09-13",152.49,152.54,146.47,147.79,1499300.0],["2023-09-14",148.55,150.91,148.55,150.68,1051700.0],["2023-09-15",149.4,150.14,146.58,147.78,1149300.0],["2023-09-18",146.69,146.75,139.36,139.51,1745700.0],["2023-09-19",139.3,143.52,138.27,143.17,1791600.0],["2023-09-20",142.83,145.14,142.39,142.71,1173800.0],["2023-09-21",141.81,143.01,138.04,138.63,1199900.0],["2023-09-22",139.36,139.8,136.44,136.78,915400.0],["2023-09-25",135.53,135.98,133.9,134.21,1401900.0],["2023-09-26",133.45,134.33,132.21,132.4,1587300.0],["2023-09-27",130.31,132.97,130.11,131.23,1403800.0],["2023-09-28",131.63,134.55,130.19,134.26,1289400.0],["2023-09-29",136.12,137.96,135.0,135.3,1025000.0],["2023-10-02",134.88,135.04,132.03,132.34,779900.0],["2023-10-03",131.17,131.74,127.74,128.94,1075900.0],["2023-10-04",128.95,129.5,125.76,127.04,916200.0],["2023-10-05",126.82,126.82,121.12,121.22,1835300.0],["2023-10-06",121.2,124.87,118.69,123.46,1203200.0],["2023-10-09",121.09,123.1,118.77,121.35,933300.0],["2023-10-10",121.26,124.95,119.57,123.72,968600.0],["2023-10-11",123.51,124.18,121.56,123.61,1131400.0],["2023-10-12",123.72,123.73,119.0,119.76,897500.0],["2023-10-13",118.77,119.17,115.66,116.31,1684800.0],["2023-10-16",118.37,124.78,118.26,123.21,1802700.0],["2023-10-17",122.52,127.35,122.52,125.94,1398000.0],["2023-10-18",125.09,125.7,122.7,123.35,1095600.0],["2023-10-19",123.12,123.5,119.33,120.62,2751000.0],["2023-10-20",120.53,122.58,119.78,122.19,1596200.0],["2023-10-23",120.34,121.57,116.03,118.18,1280000.0],["2023-10-24",119.23,121.64,118.64,120.16,1156300.0],["2023-10-25",117.7,120.93,117.51,120.09,755200.0],["2023-10-26",120.65,120.99,117.75,119.41,702900.0],["2023-10-27",119.82,121.74,116.33,116.43,1070700.0],["2023-10-30",118.45,119.77,117.93,118.8,1003300.0],["2023-10-31",119.28,121.53,117.92,121.03,1260900.0],["2023-11-01",121.06,121.06,117.09,118.58,847800.0],["2023-11-02",120.66,126.4,120.31,126.26,1493200.0],["2023-11-03",133.01,133.51,130.28,132.46,4220500.0],["2023-11-06",132.14,132.93,130.41,132.27,12991200.0],["2023-11-07",130.71,133.29,130.3,131.15,1916700.0],["2023-11-08",131.08,134.36,130.19,130.62,1040900.0],["2023-11-09",131.35,133.79,129.99,130.76,1356800.0],["2023-11-10",130.56,131.32,128.07,130.71,1071200.0],["2023-11-13",129.57,129.93,125.38,125.5,1590600.0],["2023-11-14",129.5,135.02,129.5,132.22,2523000.0],["2023-11-15",133.71,137.66,132.68,135.81,2410800.0],["2023-11-16",134.68,135.33,128.57,129.93,2202100.0],["2023-11-17",135.84,137.79,131.76,136.0,2768300.0],["2023-11-20",136.0,137.65,133.09,136.71,3534300.0],["2023-11-21",159.9,167.09,156.01,165.06,6389600.0],["2023-11-22",166.37,173.51,165.74,171.75,3649500.0],["2023-11-24",172.8,174.58,171.86,172.45,1051100.0],["2023-11-27",172.3,173.26,170.61,171.68,2129900.0],["2023-11-28",170.94,171.61,169.11,171.4,1559300.0],["2023-11-29",173.03,175.68,171.47,171.52,1495100.0],["2023-11-30",171.66,172.26,168.49,169.59,1408200.0],["2023-12-01",170.28,176.24,168.55,174.06,1420000.0],["2023-12-04",173.3,178.83,172.8,178.3,1375900.0],["2023-12-05",176.69,176.69,173.76,175.51,813600.0],["2023-12-06",177.01,178.89,175.62,176.22,983500.0],["2023-12-07",176.41,177.83,173.21,174.08,1076800.0],["2023-12-08",174.25,177.75,173.42,176.28,801900.0],["2023-12-11",177.48,179.71,176.74,177.76,840800.0],["2023-12-12",177.58,179.2,175.63,178.68,827600.0],["2023-12-13",178.7,187.24,177.44,186.67,1417600.0],["2023-12-14",189.31,192.92,187.01,187.9,1703500.0],["2023-12-15",187.63,189.99,182.83,183.05,2204900.0],["2023-12-18",184.0,184.69,180.83,181.83,1047300.0],["2023-12-19",183.78,187.14,183.41,186.64,685000.0],["2023-12-20",186.46,194.69,186.46,188.64,2044400.0],["2023-12-21",190.28,192.97,190.0,190.48,967000.0],["2023-12-22",189.82,193.77,189.0,191.83,766700.0],["2023-12-26",191.47,197.24,191.47,195.89,1116600.0],["2023-12-27",195.5,196.88,193.56,196.6,1005800.0],["2023-12-28",195.89,198.04,195.44,197.05,770100.0],["2023-12-29",196.54,198.3,194.32,194.48,846400.0],["2024-01-02",192.35,197.18,192.05,194.86,740900.0],["2024-01-03",191.85,193.5,187.48,187.85,1323500.0],["2024-01-04",189.41,191.14,187.87,188.15,863500.0],["2024-01-05",187.47,192.53,187.39,190.05,779300.0],["2024-01-08",190.45,194.89,189.85,193.95,758500.0],["2024-01-09",192.8,197.69,191.86,196.69,671600.0],["2024-01-10",196.97,198.61,195.05,196.9,661000.0],["2024-01-11",196.22,196.6,192.57,194.95,810200.0],["2024-01-12",195.9,197.98,191.74,191.76,745000.0],["2024-01-16",190.47,193.4,189.36,193.37,655600.0],["2024-01-17",197.03,197.67,192.61,195.97,1208400.0],["2024-01-18",196.13,197.77,193.74,195.71,790100.0],["2024-01-19",196.12,197.31,193.17,194.8,947000.0],["2024-01-22",195.43,196.98,194.13,195.78,1039800.0],["2024-01-23",198.4,200.56,192.9,194.86,913400.0],["2024-01-24",196.36,196.4,190.6,190.83,905800.0],["2024-01-25",192.76,197.21,192.54,197.05,766100.0],["2024-01-26",197.74,198.82,195.51,198.02,656300.0],["2024-01-29",198.68,199.94,196.86,198.4,779300.0],["2024-01-30",197.11,197.73,194.71,197.11,564200.0],["2024-01-31",196.93,197.22,190.17,191.15,834600.0],["2024-02-01",191.78,197.37,191.78,197.32,715700.0],["2024-02-02",195.37,198.19,192.43,196.73,627500.0],["2024-02-05",193.52,194.85,191.03,193.61,920600.0],["2024-02-06",193.25,195.41,192.26,194.12,555100.0],["2024-02-07",194.53,197.18,193.34,194.14,704500.0],["2024-02-08",196.05,200.39,195.85,199.95,979600.0],["2024-02-09",198.98,201.11,196.39,197.67,725100.0],["2024-02-12",198.36,200.0,196.38,197.82,480500.0],["2024-02-13",192.16,195.44,189.4,194.05,676600.0],["2024-02-14",197.13,198.31,192.16,195.21,725000.0],["2024-02-15",196.76,197.76,195.45,197.21,462400.0],["2024-02-16",196.09,198.61,195.09,195.17,523300.0],["2024-02-20",194.37,196.85,193.11,193.73,653600.0],["2024-02-21",193.76,196.61,192.78,193.81,662200.0],["2024-02-22",195.0,202.3,194.81,202.25,833200.0],["2024-02-23",201.65,203.44,199.23,199.4,582600.0],["2024-02-26",202.73,206.79,201.97,206.16,1129900.0],["2024-02-27",206.42,209.98,204.28,206.75,768900.0],["2024-02-28",205.99,206.78,204.0,205.4,748200.0],["2024-02-29",205.59,206.99,203.02,205.1,749900.0],["2024-03-01",205.37,208.95,205.0,205.76,682300.0],["2024-03-04",205.79,208.85,203.72,208.41,891500.0],["2024-03-05",207.26,212.36,207.01,212.11,919800.0],["2024-03-06",212.94,213.68,204.01,205.86,1954000.0],["2024-03-07",221.98,227.5,216.1,221.26,2747000.0],["2024-03-08",223.6,223.6,213.2,216.25,1129400.0],["2024-03-11",216.63,218.98,213.32,214.54,825600.0],["2024-03-12",215.02,220.54,215.02,219.52,733400.0],["2024-03-13",217.98,221.82,217.28,221.09,567400.0],["2024-03-14",221.0,222.25,216.64,218.46,705800.0],["2024-03-15",217.72,220.33,217.25,218.03,1017000.0],["2024-03-18",218.87,222.25,216.15,219.61,1070800.0],["2024-03-19",218.7,225.04,218.7,224.57,739100.0],["2024-03-20",223.38,228.38,222.71,228.25,1171600.0],["2024-03-21",228.25,230.07,225.86,227.32,799900.0],["2024-03-22",226.2,227.12,224.78,226.67,612600.0],["2024-03-25",226.29,231.57,226.29,227.61,766700.0],["2024-03-26",227.82,229.11,224.52,224.8,707800.0],["2024-03-27",227.0,230.68,226.24,230.62,676200.0],["2024-03-28",230.65,232.69,230.28,232.19,782400.0],["2024-04-01",231.56,232.34,227.73,228.73,1086400.0],["2024-04-02",225.0,225.72,219.85,221.75,1091800.0],["2024-04-03",220.75,221.29,211.53,211.95,1150100.0],["2024-04-04",213.98,214.25,202.15,202.44,2213400.0],["2024-04-05",202.2,203.1,199.83,199.91,1083000.0],["2024-04-08",200.41,202.38,198.43,199.3,1037000.0],["2024-04-09",199.99,200.78,198.98,199.45,1311000.0],["2024-04-10",195.83,197.58,192.65,194.7,1015800.0],["2024-04-11",194.74,199.19,194.14,198.06,770700.0],["2024-04-12",195.07,196.12,189.06,190.11,1313800.0],["2024-04-15",192.35,192.63,183.82,184.76,1427600.0],["2024-04-16",184.59,185.24,180.57,180.92,1268000.0],["2024-04-17",182.1,183.32,177.9,179.91,840600.0],["2024-04-18",181.18,182.11,178.07,179.29,604500.0],["2024-04-19",179.2,182.62,177.52,178.57,1079400.0],["2024-04-22",180.2,180.81,175.62,177.64,777400.0],["2024-04-23",178.62,181.85,178.59,180.75,892600.0],["2024-04-24",180.27,183.15,178.22,178.74,975100.0],["2024-04-25",177.97,179.62,174.64,178.53,797100.0],["2024-04-26",178.5,187.11,178.2,184.19,1434500.0],["2024-04-29",184.48,185.43,180.57,182.8,886700.0],["2024-04-30",181.67,184.37,179.82,179.94,952900.0],["2024-05-01",179.01,181.78,175.3,178.02,697800.0],["2024-05-02",184.46,185.66,179.89,184.31,1170100.0],["2024-05-03",186.06,190.4,185.5,185.68,648600.0],["2024-05-06",185.62,189.06,185.62,188.0,852900.0],["2024-05-07",189.35,191.44,187.65,187.72,629000.0],["2024-05-08",185.6,188.46,183.78,187.48,539500.0],["2024-05-09",187.31,191.84,185.97,190.95,881400.0],["2024-05-10",191.37,192.4,187.7,190.4,928800.0],["2024-05-13",192.27,196.24,191.68,193.83,1001500.0],["2024-05-14",196.53,197.58,192.6,195.88,885700.0],["2024-05-15",196.55,197.99,193.17,194.81,828800.0],["2024-05-16",194.56,196.7,194.5,195.56,812900.0],["2024-05-17",192.81,195.07,190.8,193.14,1077100.0],["2024-05-20",191.25,194.08,189.74,190.71,969400.0],["2024-05-21",191.22,192.63,189.88,190.0,713800.0],["2024-05-22",190.64,191.01,181.87,185.2,1746800.0],["2024-05-23",185.11,188.46,183.61,186.64,1285800.0],["2024-05-24",193.88,202.11,193.88,200.37,1765200.0],["2024-05-28",200.24,203.07,197.96,199.05,1154100.0],["2024-05-29",198.07,201.1,196.61,200.36,1869600.0],["2024-05-30",232.4,241.97,230.0,235.55,4986500.0],["2024-05-31",239.78,243.64,232.64,240.05,1974500.0],["2024-06-03",242.0,242.06,233.71,234.06,1578500.0],["2024-06-04",234.05,235.4,228.06,228.98,1285800.0],["2024-06-05",230.15,236.32,229.3,235.49,834500.0],["2024-06-06",233.49,237.12,232.43,233.9,806000.0],["2024-06-07",233.14,234.31,228.38,229.21,1054900.0],["2024-06-10",226.46,231.67,224.5,230.95,1753600.0],["2024-06-11",231.0,233.76,228.93,229.29,985600.0],["2024-06-12",233.32,237.0,231.03,231.38,841800.0],["2024-06-13",230.01,232.98,228.95,231.53,915900.0],["2024-06-14",228.83,230.22,226.49,228.02,609000.0],["2024-06-17",229.56,234.21,228.51,233.39,868700.0],["2024-06-18",233.04,234.81,231.51,233.82,519100.0],["2024-06-20",235.11,241.26,234.45,237.6,1124300.0],["2024-06-21",237.21,240.14,235.82,239.98,1073700.0],["2024-06-24",241.04,244.72,239.12,242.53,980700.0],["2024-06-25",244.19,245.43,240.41,240.64,645300.0],["2024-06-26",239.59,241.41,237.75,239.31,449100.0],["2024-06-27",235.91,240.06,235.72,238.31,468100.0],["2024-06-28",236.89,242.74,236.89,240.0,1357500.0],["2024-07-01",240.85,241.44,230.7,233.02,973500.0],["2024-07-02",235.34,235.71,231.24,235.5,729000.0],["2024-07-03",234.58,236.77,233.05,233.64,342800.0],["2024-07-05",233.25,237.21,232.22,235.68,422900.0],["2024-07-08",237.87,241.42,236.01,238.54,574300.0],["2024-07-09",239.06,243.45,239.02,240.21,585800.0],["2024-07-10",241.37,244.37,241.01,242.31,710200.0],["2024-07-11",248.04,252.73,246.75,252.65,958600.0],["2024-07-12",251.7,255.8,249.61,252.45,862600.0],["2024-07-15",252.44,252.5,244.04,244.8,518300.0],["2024-07-16",247.37,255.59,246.01,254.39,779600.0],["2024-07-17",248.58,255.11,246.65,246.7,614400.0],["2024-07-18",247.08,249.36,241.62,246.2,741200.0],["2024-07-19",244.89,245.98,242.17,244.7,415800.0],["2024-07-22",254.01,255.0,247.12,252.25,1046700.0],["2024-07-23",252.18,255.44,251.86,255.01,458700.0],["2024-07-24",250.52,252.65,246.38,246.39,453600.0],["2024-07-25",246.32,252.71,244.52,245.75,1128800.0],["2024-07-26",249.34,252.0,247.97,249.63,737700.0],["2024-07-29",250.54,253.8,247.95,252.89,496800.0],["2024-07-30",254.08,258.1,251.7,257.46,586300.0],["2024-07-31",259.01,263.12,256.44,260.32,676900.0],["2024-08-01",261.2,263.84,252.14,255.24,505100.0],["2024-08-02",251.33,251.33,240.26,249.84,718800.0],["2024-08-05",235.3,246.84,232.19,245.99,843900.0],["2024-08-06",246.54,251.62,244.37,249.44,715100.0],["2024-08-07",253.58,254.71,241.21,242.73,716700.0],["2024-08-08",246.4,252.47,246.4,252.28,522200.0],["2024-08-09",254.22,256.4,251.0,251.79,650800.0],["2024-08-12",252.67,258.48,251.39,257.78,569700.0],["2024-08-13",258.6,263.44,256.12,257.31,637300.0],["2024-08-14",259.03,259.73,254.98,255.45,540700.0],["2024-08-15",263.98,267.58,261.37,264.98,896900.0],["2024-08-16",260.64,265.26,260.64,264.27,741600.0],["2024-08-19",266.0,267.54,262.21,264.45,757600.0],["2024-08-20",264.86,267.02,261.88,264.06,741600.0],["2024-08-21",272.0,274.22,269.32,271.68,802300.0],["2024-08-22",267.48,272.97,267.41,268.2,552200.0],["2024-08-23",274.53,277.3,271.77,275.5,1218800.0],["2024-08-26",275.51,276.38,272.26,275.61,1134900.0],["2024-08-27",271.17,280.08,270.25,278.99,1070400.0],["2024-08-28",276.17,278.59,271.51,272.89,1768300.0],["2024-08-29",282.0,282.49,266.3,267.17,1764300.0],["2024-08-30",267.23,269.53,262.04,268.24,1034700.0],["2024-09-03",266.06,268.15,263.56,265.35,800300.0],["2024-09-04",263.7,264.94,259.89,264.82,675300.0],["2024-09-05",264.99,268.52,262.42,267.32,617600.0],["2024-09-06",266.44,268.99,259.84,259.92,638500.0],["2024-09-09",260.35,264.91,258.14,262.93,882000.0],["2024-09-10",262.67,264.37,260.57,264.06,499800.0],["2024-09-11",263.65,268.35,262.57,267.4,620000.0],["2024-09-12",267.38,275.97,266.14,275.29,750900.0],["2024-09-13",278.4,278.49,273.83,277.45,820700.0],["2024-09-16",278.25,280.71,271.9,272.08,915600.0],["2024-09-17",272.81,275.06,270.17,270.29,426600.0],["2024-09-18",270.0,275.42,269.53,271.18,559500.0],["2024-09-19",276.13,279.22,274.63,275.0,526600.0],["2024-09-20",274.65,275.05,270.1,271.39,1120500.0],["2024-09-23",271.39,272.0,267.07,271.98,919300.0],["2024-09-24",272.46,274.29,270.81,273.17,684400.0],["2024-09-25",276.33,277.13,271.35,275.98,748400.0],["2024-09-26",278.07,278.07,271.68,274.76,784700.0],["2024-09-27",274.09,274.09,263.92,265.15,954700.0],["2024-09-30",263.99,265.1,257.25,263.48,1128600.0],["2024-10-01",261.94,263.46,255.0,259.61,840600.0],["2024-10-02",256.77,262.94,256.77,261.22,914100.0],["2024-10-03",258.96,262.71,255.01,259.76,693800.0],["2024-10-04",262.94,267.6,259.37,264.28,1241400.0],["2024-10-07",260.51,263.19,244.72,248.0,1461500.0],["2024-10-08",249.2,252.76,247.15,251.59,746100.0],["2024-10-09",250.25,252.96,247.4,251.83,759300.0],["2024-10-10",249.56,249.73,245.17,246.83,580000.0],["2024-10-11",247.58,253.41,244.35,252.45,1130300.0],["2024-10-14",253.46,253.88,249.66,251.2,650900.0],["2024-10-15",252.53,259.03,252.53,253.11,675300.0],["2024-10-16",253.0,259.46,253.0,259.11,856400.0],["2024-10-17",259.29,261.66,259.12,261.0,610500.0],["2024-10-18",261.05,262.68,255.91,257.78,702900.0],["2024-10-21",256.59,256.59,253.0,255.32,797300.0],["2024-10-22",252.96,254.91,251.33,254.37,606300.0],["2024-10-23",252.62,256.76,252.17,255.67,474000.0],["2024-10-24",255.72,259.0,252.56,252.89,526400.0],["2024-10-25",254.52,256.42,251.64,251.65,634500.0],["2024-10-28",252.18,255.43,252.18,253.28,734800.0],["2024-10-29",250.44,256.14,249.52,254.63,720900.0],["2024-10-30",254.0,259.15,253.09,257.38,795300.0],["2024-10-31",255.72,258.17,247.25,247.77,1046400.0],["2024-11-01",249.39,250.71,242.7,242.7,903800.0],["2024-11-04",242.61,248.76,242.21,247.25,775400.0],["2024-11-05",245.7,253.24,245.7,251.96,582400.0],["2024-11-06",261.74,265.8,247.33,252.55,1245200.0],["2024-11-07",252.51,264.26,252.51,262.29,747700.0],["2024-11-08",262.39,266.0,261.84,263.29,624200.0],["2024-11-11",265.51,266.37,257.02,258.14,959100.0],["2024-11-12",259.99,263.95,257.83,263.49,815200.0],["2024-11-13",263.67,274.08,263.67,267.52,858400.0],["2024-11-14",268.36,279.51,268.36,269.59,1009300.0],["2024-11-15",269.68,271.02,267.82,268.94,646500.0],["2024-11-18",270.92,274.04,269.04,271.8,592800.0],["2024-11-19",267.76,274.17,264.61,274.0,1018700.0],["2024-11-20",271.0,272.3,264.54,269.02,913400.0],["2024-11-21",269.34,274.05,263.26,272.86,998400.0],["2024-11-22",280.0,288.98,278.62,286.17,1476200.0],["2024-11-25",294.78,298.89,291.21,291.66,2253800.0],["2024-11-26",282.54,290.32,280.0,286.94,2019700.0],["2024-11-27",285.0,291.78,283.46,288.36,1221700.0],["2024-11-29",286.16,289.0,279.37,281.88,677000.0],["2024-12-02",286.21,298.12,284.92,290.34,1445700.0],["2024-12-03",288.58,289.88,284.81,285.84,929200.0],["2024-12-04",285.27,292.96,285.06,290.77,759500.0],["2024-12-05",289.64,293.26,288.92,292.81,711000.0],["2024-12-06",296.29,296.29,288.58,288.97,1009500.0],["2024-12-09",290.06,296.33,286.74,291.34,694400.0],["2024-12-10",293.54,295.08,288.48,290.27,832500.0],["2024-12-11",290.83,298.56,290.43,295.49,681900.0],["2024-12-12",295.43,296.48,288.4,289.9,763800.0],["2024-12-13",290.84,292.63,287.29,289.97,460900.0],["2024-12-16",291.5,292.97,287.12,287.68,596400.0],["2024-12-17",287.65,293.08,286.71,291.22,711300.0],["2024-12-18",293.04,294.53,281.55,282.34,855900.0],["2024-12-19",285.0,289.31,281.12,281.12,748600.0],["2024-12-20",280.6,290.65,279.53,285.25,1400400.0],["2024-12-23",282.34,285.49,278.58,283.7,597500.0],["2024-12-24",284.52,289.04,283.0,289.04,306300.0],["2024-12-26",288.45,295.18,287.64,295.05,676600.0],["2024-12-27",292.44,293.62,288.65,292.0,572400.0],["2024-12-30",287.42,288.64,281.88,284.8,674500.0],["2024-12-31",286.3,288.17,283.76,285.06,540400.0],["2025-01-02",287.37,289.62,282.18,285.8,711900.0],["2025-01-03",287.67,292.65,284.44,289.16,674300.0],["2025-01-06",290.76,293.98,289.38,289.5,699100.0],["2025-01-07",290.52,293.71,279.66,281.14,795200.0],["2025-01-08",279.99,286.38,278.57,285.95,673500.0],["2025-01-10",287.01,296.24,284.91,287.06,993900.0],["2025-01-13",284.54,285.69,272.09,284.9,859600.0],["2025-01-14",286.59,287.59,281.71,283.46,507400.0],["2025-01-15",288.82,289.08,284.53,285.27,661900.0],["2025-01-16",285.54,290.78,283.96,289.44,640100.0],["2025-01-17",293.37,293.53,289.13,290.56,415900.0],["2025-01-21",294.02,294.34,283.24,289.57,954500.0],["2025-01-22",289.6,289.98,285.3,288.91,541800.0],["2025-01-23",288.78,295.42,287.36,291.93,869300.0],["2025-01-24",291.61,294.72,289.49,291.9,477600.0],["2025-01-27",289.26,291.54,282.75,285.68,678800.0],["2025-01-28",285.68,292.03,285.61,291.85,492700.0],["2025-01-29",292.18,294.5,289.82,289.95,324500.0],["2025-01-30",292.18,298.71,290.39,293.71,755800.0],["2025-01-31",292.25,295.45,280.93,283.93,681600.0],["2025-02-03",277.23,277.91,268.34,273.66,1181700.0],["2025-02-04",273.66,275.15,269.26,272.06,946500.0],["2025-02-05",274.44,274.57,267.0,268.56,1042400.0],["2025-02-06",270.53,272.06,263.9,269.44,1144600.0],["2025-02-07",272.07,274.61,259.17,260.03,1056500.0],["2025-02-10",262.52,262.96,246.35,254.5,1837200.0],["2025-02-11",253.89,255.98,249.61,255.05,1024900.0],["2025-02-12",251.55,255.19,248.23,250.17,885000.0],["2025-02-13",251.0,253.25,247.87,248.36,594100.0],["2025-02-14",249.45,250.3,243.49,245.1,849700.0],["2025-02-18",245.41,250.97,242.47,246.55,815200.0],["2025-02-19",244.62,245.02,240.72,242.1,633900.0],["2025-02-20",240.72,243.51,236.74,241.99,800200.0],["2025-02-21",243.99,245.95,233.61,235.79,873000.0],["2025-02-24",237.19,238.09,229.65,235.92,1196000.0],["2025-02-25",236.59,240.21,234.72,236.24,1066400.0],["2025-02-26",238.9,253.69,237.95,249.22,1942600.0],["2025-02-27",248.26,250.42,241.42,242.8,1109500.0],["2025-02-28",243.52,249.86,243.41,249.33,1490300.0],["2025-03-03",249.74,249.74,234.59,235.63,1391700.0],["2025-03-04",230.46,233.76,222.25,230.27,1754900.0],["2025-03-05",228.12,239.57,226.21,236.95,2484100.0],["2025-03-06",268.6,268.6,255.96,257.65,3713600.0],["2025-03-07",252.4,254.7,230.54,240.22,3592100.0],["2025-03-10",237.59,237.59,220.73,232.71,2529200.0],["2025-03-11",231.3,237.55,227.37,235.43,1672700.0],["2025-03-12",241.28,250.65,240.35,243.25,1814700.0],["2025-03-13",242.16,243.04,224.81,228.41,1454000.0],["2025-03-14",231.98,233.57,225.98,228.52,986700.0],["2025-03-17",230.0,237.03,226.91,234.1,1046300.0],["2025-03-18",232.36,237.78,229.46,233.9,896900.0],["2025-03-19",234.38,247.86,234.38,244.58,1250900.0],["2025-03-20",242.74,246.87,236.21,236.57,1227400.0],["2025-03-21",232.47,236.94,228.04,233.96,1287800.0],["2025-03-24",238.13,249.73,237.66,248.55,1010400.0],["2025-03-25",247.67,251.0,242.67,244.99,669400.0],["2025-03-26",243.9,246.18,242.1,244.47,664100.0],["2025-03-27",244.0,250.39,243.33,245.59,683600.0],["2025-03-28",243.6,243.93,233.17,237.67,1126300.0],["2025-03-31",233.85,240.59,230.51,238.33,1104800.0],["2025-04-01",238.26,245.26,235.83,242.69,995200.0],["2025-04-02",239.88,256.38,239.24,255.09,1166300.0],["2025-04-03",236.84,245.46,232.48,235.66,2168300.0],["2025-04-04",228.98,248.63,224.13,231.5,3035900.0],["2025-04-07",224.15,239.45,217.2,226.93,1883200.0],["2025-04-08",233.02,239.05,216.49,219.35,1706600.0],["2025-04-09",217.1,250.82,215.95,246.86,2776100.0],["2025-04-10",242.56,248.69,236.37,243.44,1116300.0],["2025-04-11",241.4,243.41,234.01,241.05,1114800.0],["2025-04-14",247.48,249.24,237.22,239.45,1432600.0],["2025-04-15",240.71,241.49,233.78,236.02,999000.0],["2025-04-16",234.62,235.8,224.78,226.32,1321200.0],["2025-04-17",225.99,229.38,223.91,226.48,1430100.0],["2025-04-21",224.3,224.86,212.92,217.54,1464900.0],["2025-04-22",219.1,221.97,215.47,215.78,1437700.0],["2025-04-23",230.29,233.27,216.74,217.9,1060800.0],["2025-04-24",215.92,223.61,214.02,220.99,988400.0],["2025-04-25",220.44,223.99,219.72,223.17,910200.0],["2025-04-28",224.23,227.01,219.44,222.58,664300.0],["2025-04-29",220.63,228.06,220.37,227.64,843500.0],["2025-04-30",221.39,225.04,217.23,225.04,1736200.0],["2025-05-01",226.66,229.14,224.1,228.0,1617100.0],["2025-05-02",231.39,236.57,230.47,236.0,1449200.0],["2025-05-05",235.48,239.45,235.48,237.04,1238900.0],["2025-05-06",234.33,240.33,233.21,237.06,1241000.0],["2025-05-07",238.24,246.48,237.71,245.0,1172200.0],["2025-05-08",248.06,250.92,245.26,249.0,1061200.0],["2025-05-09",247.84,248.91,239.0,239.31,869700.0],["2025-05-12",251.58,263.75,251.27,259.53,1279000.0],["2025-05-13",260.26,263.21,259.13,261.41,1008400.0],["2025-05-14",260.02,267.1,260.02,265.62,966500.0],["2025-05-15",264.19,265.64,257.92,264.89,790200.0],["2025-05-16",265.66,270.96,264.44,268.99,967700.0],["2025-05-19",265.55,272.08,265.18,270.12,788700.0],["2025-05-20",271.0,271.75,265.89,268.09,962400.0],["2025-05-21",265.65,266.7,257.86,258.31,967800.0],["2025-05-22",258.3,260.77,257.2,259.1,749000.0],["2025-05-23",244.14,244.14,233.76,234.74,1939300.0],["2025-05-27",238.0,244.25,237.36,240.71,1598700.0],["2025-05-28",240.96,242.58,236.34,238.59,2406300.0],["2025-05-29",255.6,259.16,224.88,227.8,3385900.0],["2025-05-30",227.76,230.0,223.27,228.27,2004900.0],["2025-06-02",227.0,233.19,224.76,232.86,1738300.0],["2025-06-03",232.19,238.61,231.91,237.83,1050700.0],["2025-06-04",237.76,243.12,237.0,238.38,964000.0],["2025-06-05",237.94,244.33,236.53,242.92,1031300.0],["2025-06-06",244.44,246.63,240.0,246.02,859800.0],["2025-06-09",248.37,251.61,246.64,246.94,1156800.0],["2025-06-10",245.92,245.92,240.56,241.43,768200.0],["2025-06-11",243.21,245.47,237.11,238.77,1032200.0],["2025-06-12",237.26,237.9,232.2,237.08,732000.0],["2025-06-13",233.01,236.4,226.37,228.83,910000.0],["2025-06-16",231.9,237.11,230.95,235.93,1142600.0],["2025-06-17",232.79,235.0,226.69,228.17,808100.0],["2025-06-18",227.5,230.44,227.2,227.33,795600.0],["2025-06-20",227.4,229.3,224.0,225.36,1158200.0],["2025-06-23",223.77,223.77,218.52,222.85,1010900.0],["2025-06-24",225.82,230.14,223.07,228.1,1134900.0],["2025-06-25",228.0,229.25,224.56,226.09,910600.0],["2025-06-26",227.3,229.98,222.48,229.09,907800.0],["2025-06-27",231.39,235.52,229.38,230.63,1213100.0],["2025-06-30",231.0,233.17,228.46,232.64,900200.0],["2025-07-01",232.17,241.29,231.46,237.02,1210100.0],["2025-07-02",238.17,243.48,235.44,242.28,1041500.0],["2025-07-03",242.4,248.93,241.95,247.39,870100.0],["2025-07-07",248.0,251.31,246.57,250.38,977400.0],["2025-07-08",249.2,251.58,246.91,249.57,837100.0],["2025-07-09",251.31,254.13,248.84,253.36,1054700.0],["2025-07-10",252.97,258.57,252.36,252.62,1353500.0],["2025-07-11",250.65,251.44,247.58,249.77,720500.0],["2025-07-14",253.01,256.16,247.88,255.88,937100.0],["2025-07-15",257.49,258.01,251.9,251.9,859600.0],["2025-07-16",253.59,254.8,250.39,254.51,717400.0],["2025-07-17",255.05,263.32,253.1,262.26,1237400.0],["2025-07-18",264.04,266.8,261.74,265.4,791700.0],["2025-07-21",267.17,273.93,266.18,273.91,982300.0],["2025-07-22",275.29,277.19,268.36,275.44,833800.0],["2025-07-23",277.24,279.96,275.23,279.92,905300.0],["2025-07-24",279.83,280.32,274.6,276.8,761400.0],["2025-07-25",279.23,279.87,274.44,279.41,671900.0],["2025-07-28",282.88,288.34,279.89,287.99,1134800.0],["2025-07-29",288.29,288.59,278.94,280.41,921500.0],["2025-07-30",280.74,283.14,278.78,280.87,1015700.0],["2025-07-31",278.12,279.87,271.66,272.96,829100.0],["2025-08-01",267.73,273.33,263.95,273.18,1048100.0],["2025-08-04",277.07,281.63,276.3,280.79,1012700.0],["2025-08-05",280.36,282.96,277.34,279.66,672200.0],["2025-08-06",280.0,284.73,278.3,282.98,782900.0],["2025-08-07",283.97,285.02,274.69,278.13,939800.0],["2025-08-08",278.42,279.07,269.49,271.26,995000.0],["2025-08-11",272.7,273.76,269.16,270.44,1031100.0],["2025-08-12",271.78,280.98,271.39,278.45,838200.0],["2025-08-13",279.09,287.36,279.09,287.33,705300.0],["2025-08-14",283.6,284.19,278.0,281.33,727100.0],["2025-08-15",280.94,281.12,277.04,280.22,829500.0],["2025-08-18",280.3,281.51,277.3,277.7,867200.0],["2025-08-19",278.24,281.82,276.36,277.73,1046700.0],["2025-08-20",279.17,286.98,276.18,277.31,1059300.0],["2025-08-21",274.67,276.92,272.44,275.59,847700.0],["2025-08-22",279.05,282.89,276.22,280.84,831500.0],["2025-08-25",280.43,282.57,277.04,280.38,764800.0],["2025-08-26",281.17,282.02,278.61,279.05,790400.0],["2025-08-27",278.26,282.76,278.26,280.3,1237300.0],["2025-08-28",300.0,309.0,293.74,295.28,2683000.0],["2025-08-29",295.15,296.65,282.06,290.68,1824500.0],["2025-09-02",287.85,290.19,283.5,289.46,1270700.0],["2025-09-03",289.93,296.36,288.58,293.25,1006400.0],["2025-09-04",293.25,301.84,293.25,301.35,1470600.0],["2025-09-05",301.32,302.42,290.52,291.2,801500.0],["2025-09-08",291.47,293.71,288.02,290.25,983200.0],["2025-09-09",288.05,288.05,280.45,281.55,710300.0],["2025-09-10",281.05,284.51,278.4,279.65,522300.0],["2025-09-11",280.96,281.99,278.59,279.26,534100.0],["2025-09-12",277.89,277.89,265.84,266.91,1258700.0],["2025-09-15",266.9,272.97,265.0,270.13,870100.0],["2025-09-16",269.41,270.01,264.15,267.21,989800.0],["2025-09-17",268.15,269.0,261.43,262.9,1079900.0],["2025-09-18",263.53,266.88,261.4,264.89,1008400.0],["2025-09-19",264.79,264.79,259.73,263.11,1193200.0],["2025-09-22",262.72,262.72,257.09,258.55,1202400.0],["2025-09-23",260.13,262.97,257.77,259.99,990100.0],["2025-09-24",264.0,272.4,263.48,267.17,1534300.0],["2025-09-25",264.78,265.76,261.0,262.56,983400.0],["2025-09-26",261.97,265.38,261.6,263.68,697600.0],["2025-09-29",264.33,264.33,251.34,257.79,1308500.0],["2025-09-30",256.37,257.93,251.14,254.5,835500.0],["2025-10-01",253.89,255.45,252.51,252.63,833900.0],["2025-10-02",252.0,257.1,251.26,255.75,864600.0],["2025-10-03",256.25,260.69,254.91,258.79,830000.0],["2025-10-06",258.35,265.0,255.83,262.37,854400.0],["2025-10-07",263.25,265.74,259.9,259.9,739800.0],["2025-10-08",259.97,269.53,259.88,269.35,804400.0],["2025-10-09",268.18,269.59,260.13,260.47,926400.0],["2025-10-10",261.98,261.98,253.25,254.52,894200.0],["2025-10-13",262.1,278.48,260.27,276.23,1494800.0],["2025-10-14",273.39,278.54,268.69,274.09,1129400.0],["2025-10-15",279.53,282.91,277.58,278.98,808300.0],["2025-10-16",277.58,279.48,271.37,274.4,593100.0],["2025-10-17",274.24,275.76,272.3,274.54,509100.0],["2025-10-20",276.37,277.52,264.46,267.27,909800.0],["2025-10-21",265.02,271.45,264.23,266.68,859600.0],["2025-10-22",267.46,269.06,263.68,263.79,780200.0],["2025-10-23",262.04,268.92,259.43,268.11,803500.0],["2025-10-24",270.08,273.16,268.2,268.86,539800.0],["2025-10-27",274.33,276.2,269.73,271.09,826900.0],["2025-10-28",270.53,274.62,267.61,274.44,546100.0],["2025-10-29",272.33,283.14,272.33,281.73,1328000.0],["2025-10-30",282.82,282.82,272.69,273.34,1005800.0],["2025-10-31",273.4,277.42,270.94,273.59,1302400.0],["2025-11-03",272.1,278.4,269.61,276.22,1062600.0],["2025-11-04",270.73,274.95,267.0,272.88,764100.0],["2025-11-05",264.31,281.63,261.77,272.09,1118500.0],["2025-11-06",267.72,272.33,264.66,269.27,659400.0],["2025-11-07",268.86,282.94,268.86,280.83,1221600.0],["2025-11-10",284.0,284.06,277.0,282.1,870800.0],["2025-11-11",281.87,287.29,280.65,286.16,679100.0],["2025-11-12",291.73,293.31,286.16,287.04,826900.0],["2025-11-13",285.87,289.5,282.2,283.07,645400.0],["2025-11-14",278.79,283.31,276.86,279.81,857600.0],["2025-11-17",278.88,283.75,271.5,274.34,686200.0],["2025-11-18",271.19,277.56,269.77,275.81,945200.0],["2025-11-19",276.48,283.51,272.76,279.39,1166400.0],["2025-11-20",280.0,287.16,278.5,282.37,1094600.0],["2025-11-21",282.0,298.02,282.0,296.51,1478100.0],["2025-11-24",291.73,294.21,283.57,284.47,2398500.0],["2025-11-25",255.33,261.09,247.01,249.65,4481800.0],["2025-11-26",250.01,265.46,248.02,260.65,1804400.0],["2025-11-28",258.04,259.66,252.02,252.23,792800.0],["2025-12-01",249.35,250.03,241.84,242.43,1671300.0],["2025-12-02",244.53,248.7,240.49,245.05,1278500.0],["2025-12-03",244.08,253.13,244.08,248.85,1050400.0],["2025-12-04",248.83,257.2,246.96,256.87,1175500.0],["2025-12-05",256.43,273.08,256.32,271.78,1863300.0],["2025-12-08",271.51,272.3,262.5,263.07,1087000.0],["2025-12-09",262.36,271.55,261.25,266.2,919100.0],["2025-12-10",266.0,272.39,264.01,270.23,825900.0],["2025-12-11",271.3,275.88,268.64,269.38,882000.0],["2025-12-12",273.06,273.72,262.56,266.09,785500.0],["2025-12-15",269.8,274.99,267.2,269.43,1090100.0],["2025-12-16",267.35,272.16,259.24,260.9,1020900.0],["2025-12-17",263.25,269.32,260.73,268.18,823800.0],["2025-12-18",270.6,276.1,268.67,270.91,959500.0],["2025-12-19",272.99,279.99,270.97,278.76,1430700.0],["2025-12-22",281.24,284.29,278.81,281.54,675800.0],["2025-12-23",284.09,284.36,277.81,283.97,560600.0],["2025-12-24",286.39,288.86,282.74,288.24,319200.0],["2025-12-26",287.82,290.49,285.92,290.32,431700.0],["2025-12-29",286.33,290.74,283.42,287.02,629300.0],["2025-12-30",286.87,290.4,285.15,288.01,408800.0],["2025-12-31",287.72,291.64,286.69,288.85,631200.0],["2026-01-02",287.24,298.77,286.62,298.39,791000.0],["2026-01-05",298.42,311.6,298.35,303.13,1472400.0],["2026-01-06",302.56,315.14,301.2,311.63,1149200.0],["2026-01-07",310.12,312.71,303.92,309.8,923900.0],["2026-01-08",307.07,312.36,303.65,307.6,928100.0],["2026-01-09",308.18,308.18,295.54,305.35,1014100.0],["2026-01-12",299.0,303.72,295.0,301.92,937500.0],["2026-01-13",301.96,310.33,301.96,310.3,635400.0],["2026-01-14",307.45,310.72,300.83,303.36,683900.0],["2026-01-15",303.37,307.85,302.9,306.28,415300.0],["2026-01-16",308.72,310.38,304.02,306.31,584600.0],["2026-01-20",304.96,311.52,300.24,303.72,911200.0],["2026-01-21",307.34,312.04,305.8,310.78,758000.0],["2026-01-22",312.33,314.39,297.38,299.94,949200.0],["2026-01-23",299.07,301.03,295.45,297.96,819700.0],["2026-01-26",296.6,298.51,293.37,293.83,750300.0],["2026-01-27",293.63,295.02,286.79,289.9,707700.0],["2026-01-28",291.37,295.78,287.41,288.66,819600.0],["2026-01-29",288.74,294.16,286.74,292.51,721900.0],["2026-01-30",289.88,297.54,289.88,295.86,745200.0],["2026-02-02",295.88,300.98,291.43,298.68,734200.0],["2026-02-03",298.87,309.2,298.29,300.43,923100.0],["2026-02-04",303.29,306.06,292.24,300.34,1023500.0],["2026-02-05",302.29,305.5,299.86,302.92,553300.0],["2026-02-06",304.75,312.22,303.16,311.63,667900.0],["2026-02-09",312.0,318.49,308.3,318.49,605200.0],["2026-02-10",316.9,317.49,303.58,304.62,966600.0],["2026-02-11",306.73,310.67,304.43,305.86,607600.0],["2026-02-12",301.13,303.66,291.81,293.75,1083500.0],["2026-02-13",295.01,304.09,291.0,302.37,1179500.0],["2026-02-17",332.2,332.2,304.09,312.9,720700.0],["2026-02-18",315.86,319.03,309.59,311.13,763600.0],["2026-02-19",309.57,313.62,306.76,312.8,405300.0],["2026-02-20",311.51,321.73,309.12,315.28,565700.0],["2026-02-23",313.83,315.17,305.05,311.38,677400.0],["2026-02-24",311.38,312.43,302.19,308.07,648100.0],["2026-02-25",308.69,314.23,304.69,307.46,557200.0],["2026-02-26",308.32,315.83,307.08,308.64,698700.0],["2026-02-27",305.86,309.9,302.46,306.87,876300.0],["2026-03-02",302.75,307.68,294.79,304.15,978000.0],["2026-03-03",296.88,301.86,288.96,300.38,765600.0],["2026-03-04",307.3,313.19,296.98,300.75,1548700.0],["2026-03-05",308.23,323.17,307.5,321.47,2278400.0],["2026-03-06",317.33,317.33,303.6,305.64,1059900.0],["2026-03-09",300.28,305.39,288.16,301.52,1531500.0],["2026-03-10",299.11,313.72,298.54,305.47,868300.0],["2026-03-11",304.66,308.95,302.48,303.88,641900.0],["2026-03-12",299.03,302.96,291.73,293.01,880700.0],["2026-03-13",295.51,302.19,294.33,296.7,1102000.0],["2026-03-16",303.0,310.75,300.22,302.56,840300.0],["2026-03-17",304.08,313.06,304.08,308.55,831500.0],["2026-03-18",306.73,311.78,300.23,300.43,802300.0],["2026-03-19",298.23,312.86,298.18,311.99,874300.0],["2026-03-20",310.89,314.56,305.99,310.38,1017700.0],["2026-03-23",317.38,324.3,316.77,318.59,793900.0],["2026-03-24",313.81,330.2,312.5,325.15,717700.0],["2026-03-25",326.94,330.14,321.91,329.27,727400.0],["2026-03-26",325.63,332.02,318.94,320.21,543700.0],["2026-03-27",316.77,319.86,308.07,312.75,771900.0],["2026-03-30",314.96,316.56,309.41,312.5,696600.0],["2026-03-31",318.0,327.89,316.56,325.38,899600.0],["2026-04-01",327.51,333.33,325.82,330.83,810300.0],["2026-04-02",325.75,333.89,320.96,328.73,634200.0],["2026-04-06",330.09,338.75,329.73,337.97,569900.0],["2026-04-07",335.92,337.22,323.21,327.69,940000.0],["2026-04-08",338.47,342.84,334.36,334.46,921800.0],["2026-04-09",333.84,342.55,333.21,338.4,823000.0],["2026-04-10",338.19,340.66,328.67,333.73,565000.0],["2026-04-13",332.59,334.56,328.84,332.39,564600.0],["2026-04-14",333.3,338.72,333.04,335.04,459800.0],["2026-04-15",334.1,342.97,334.06,339.2,606200.0],["2026-04-16",338.91,342.42,336.03,337.29,432800.0],["2026-04-17",340.41,348.08,339.64,347.26,561300.0],["2026-04-20",347.53,351.85,345.85,347.82,411700.0],["2026-04-21",348.08,351.32,340.01,341.69,466600.0],["2026-04-22",343.47,343.47,334.58,337.02,543600.0],["2026-04-23",336.98,339.16,326.23,329.62,482200.0],["2026-04-24",327.44,332.49,324.19,331.77,409900.0],["2026-04-27",329.35,331.25,319.36,326.32,789400.0],["2026-04-28",325.79,327.41,319.72,321.35,431500.0],["2026-04-29",319.04,320.67,316.19,316.53,499000.0],["2026-04-30",316.87,320.98,315.52,320.01,551600.0],["2026-05-01",317.35,322.7,316.93,318.0,367800.0],["2026-05-04",314.55,315.59,304.78,309.27,473000.0],["2026-05-05",311.29,318.13,311.11,312.71,468500.0],["2026-05-06",316.05,321.04,313.92,316.73,435300.0],["2026-05-07",317.81,318.54,303.12,306.6,827200.0],["2026-05-08",303.89,307.16,298.32,304.51,501500.0],["2026-05-11",303.79,303.79,287.42,292.21,1076200.0],["2026-05-12",292.26,292.86,283.78,288.86,820500.0],["2026-05-13",285.3,287.14,280.57,286.26,839700.0],["2026-05-14",287.14,295.8,286.56,292.53,768900.0],["2026-05-15",294.1,294.1,286.41,293.6,719400.0],["2026-05-18",293.59,297.69,288.98,290.38,589800.0],["2026-05-19",289.49,291.51,284.16,286.1,947000.0],["2026-05-20",287.82,310.26,286.93,310.19,1572500.0],["2026-05-21",307.52,319.22,304.42,316.04,912100.0],["2026-05-22",316.04,324.97,314.16,324.51,1030700.0],["2026-05-26",331.52,332.27,323.27,326.57,976700.0],["2026-05-27",331.93,334.81,321.68,326.23,1244100.0],["2026-05-28",281.0,305.5,280.0,300.52,3050400.0],["2026-05-29",300.6,324.69,297.35,323.83,2326300.0],["2026-06-01",315.69,320.27,310.07,314.01,1430100.0],["2026-06-02",308.28,322.27,308.28,321.07,967300.0],["2026-06-03",318.37,331.59,317.94,328.7,1060700.0],["2026-06-04",332.0,332.8,319.17,321.97,1222000.0],["2026-06-05",321.69,323.38,315.54,317.05,601600.0],["2026-06-08",315.88,324.49,313.8,314.0,1148500.0],["2026-06-09",316.4,326.77,314.74,324.42,771400.0],["2026-06-10",320.96,331.14,320.6,327.01,488200.0],["2026-06-11",331.3,343.0,329.77,342.37,613800.0],["2026-06-12",345.22,346.3,337.53,338.45,629800.0],["2026-06-15",338.81,341.22,334.5,336.6,530900.0],["2026-06-16",337.48,339.99,333.2,333.83,468200.0],["2026-06-17",336.78,342.07,328.57,330.76,694400.0],["2026-06-18",337.27,343.0,327.31,336.95,1056500.0],["2026-06-22",342.13,349.64,338.27,340.27,532000.0],["2026-06-23",331.01,336.38,326.46,332.25,483700.0],["2026-06-24",331.69,346.43,329.85,337.79,648100.0],["2026-06-25",337.7,337.87,321.89,324.48,904700.0],["2026-06-26",319.67,328.52,317.1,320.77,1104600.0],["2026-06-29",315.55,321.82,312.0,314.28,773400.0],["2026-06-30",314.9,319.09,309.1,316.8,662900.0],["2026-07-01",311.52,319.52,309.43,314.97,645900.0],["2026-07-02",313.81,316.95,310.66,313.18,459600.0],["2026-07-06",312.08,312.93,305.26,312.36,564845.048047],["2026-07-07",314.97,320.4,310.1301,316.12,622815.447789],["2026-07-08",313.33,317.72,308.05,317.16,567286.530026],["2026-07-09",317.89,322.9,316.2,321.44,536382.210115],["2026-07-10",323.77,330.65,323.77,327.72,523192.693877],["2026-07-13",331.95,335.91,326.03,327.59,548948.895422],["2026-07-14",331.39,334.6,326.31,334.31,493908.550966],["2026-07-15",336.17,346.01,334.55,345.24,726184.391668],["2026-07-16",343.93,357.73,343.93,356.22,624619.083552],["2026-07-17",354.08,361.2099,343.6503,345.31,735534.956109],["2026-07-20",343.67,353.8399,340.19,352.14,886413.301111],["2026-07-21",355.27,360,345.37,354.7,742890.858128],["2026-07-22",356.32,357.01,350.24,353.98,415558.900043],["2026-07-23",348.87,352.37,337.12,339.48,689419.727507],["2026-07-24",340.32,351.68,337.944,349.97,621200.947284],["2026-07-27",357.31,359.91,350.58,358.01,568058.504188],["2026-07-28",361.93,373.36,361.93,370.01,721570.088602],["2026-07-29",368.53,378.33,366.01,371.13,815676.516069],["2026-07-30",370.27,373.875,363.11,372.19,573946.584625],["2026-07-31",372.71,373.51,368.13,368.48,483720.365674],["2026-08-03",373.13,376.45,366.88,368.23,575073.319304],["2026-08-04",371.11,375.2199,365.2159,367.82,749052.893208],["2026-08-05",365.25,373.275,365.25,369.34,644548.957647],["2026-08-06",371.44,375.06,367.46,371.15,364279.054769],["2026-08-07",369.95,374.38,366.51,368.96,641030.543088],["2026-08-10",370.23,373.715,367.91,372.525,242239.882083],["2026-08-11",368.11,369.61,358.18,358.83,552293.455664],["2026-08-12",359.48,360.83,350.43,353.63,998743.461997],["2026-08-13",362.1,362.1,348.68,355.32,526180.976409],["2026-08-14",351.51,356.09,347.2535,347.67,990903.971174]]}